Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-28 |
1.1702 USD |
243,585.3423 STORJ |
1.1360 USD |
1.1110 USD |
1.1987 USD |
1.1915 USD |
| 2021-10-27 |
1.2013 USD |
626,076.8467 STORJ |
1.3027 USD |
1.1045 USD |
1.3481 USD |
1.1486 USD |
| 2021-10-26 |
1.3201 USD |
149,449.7872 STORJ |
1.3212 USD |
1.2860 USD |
1.3629 USD |
1.3044 USD |
| 2021-10-25 |
1.2930 USD |
131,891.4344 STORJ |
1.2738 USD |
1.2558 USD |
1.3201 USD |
1.3114 USD |
| 2021-10-24 |
1.2555 USD |
76,325.5668 STORJ |
1.2655 USD |
1.2264 USD |
1.2703 USD |
1.2647 USD |
| 2021-10-23 |
1.2747 USD |
198,048.1479 STORJ |
1.2704 USD |
1.2367 USD |
1.3044 USD |
1.2707 USD |
| 2021-10-22 |
1.2635 USD |
152,378.3030 STORJ |
1.2418 USD |
1.2400 USD |
1.2831 USD |
1.2535 USD |
| 2021-10-21 |
1.2844 USD |
653,100.4390 STORJ |
1.2982 USD |
1.2235 USD |
1.3161 USD |
1.2458 USD |
| 2021-10-20 |
1.2780 USD |
196,382.9642 STORJ |
1.2708 USD |
1.2336 USD |
1.3311 USD |
1.2820 USD |
| 2021-10-19 |
1.2484 USD |
209,470.7316 STORJ |
1.2749 USD |
1.2238 USD |
1.2749 USD |
1.2535 USD |
| 2021-10-18 |
1.2805 USD |
215,153.4943 STORJ |
1.2824 USD |
1.2239 USD |
1.3227 USD |
1.2701 USD |
| 2021-10-17 |
1.2854 USD |
117,989.9623 STORJ |
1.3334 USD |
1.2292 USD |
1.3334 USD |
1.2733 USD |
| 2021-10-16 |
1.3564 USD |
265,068.5445 STORJ |
1.3133 USD |
1.3032 USD |
1.4055 USD |
1.3400 USD |
| 2021-10-15 |
1.3060 USD |
193,588.3702 STORJ |
1.3496 USD |
1.2467 USD |
1.3507 USD |
1.3166 USD |
| 2021-10-14 |
1.3357 USD |
225,090.0904 STORJ |
1.3437 USD |
1.3238 USD |
1.3574 USD |
1.3450 USD |
| 2021-10-13 |
1.3077 USD |
196,844.6916 STORJ |
1.3063 USD |
1.2620 USD |
1.3373 USD |
1.3373 USD |
| 2021-10-12 |
1.2870 USD |
244,081.0736 STORJ |
1.4275 USD |
1.2388 USD |
1.4275 USD |
1.3037 USD |
| 2021-10-11 |
1.4411 USD |
502,351.1552 STORJ |
1.5044 USD |
1.3586 USD |
1.5048 USD |
1.3883 USD |
| 2021-10-10 |
1.4574 USD |
671,970.8902 STORJ |
1.3820 USD |
1.3684 USD |
1.5213 USD |
1.4777 USD |
| 2021-10-09 |
1.4220 USD |
138,977.4290 STORJ |
1.4175 USD |
1.3540 USD |
1.4783 USD |
1.3658 USD |
| 2021-10-08 |
1.3866 USD |
211,369.5849 STORJ |
1.3297 USD |
1.3113 USD |
1.4269 USD |
1.3941 USD |
| 2021-10-07 |
1.3878 USD |
275,656.8616 STORJ |
1.3616 USD |
1.2961 USD |
1.4900 USD |
1.3213 USD |
| 2021-10-06 |
1.3645 USD |
489,744.4743 STORJ |
1.3390 USD |
1.2655 USD |
1.4298 USD |
1.3175 USD |
| 2021-10-05 |
1.2669 USD |
421,834.9094 STORJ |
1.2516 USD |
1.2096 USD |
1.3527 USD |
1.3526 USD |
| 2021-10-04 |
1.2193 USD |
302,159.8557 STORJ |
1.2167 USD |
1.1686 USD |
1.2598 USD |
1.2508 USD |
| 2021-10-03 |
1.2144 USD |
135,303.1101 STORJ |
1.1948 USD |
1.1603 USD |
1.2383 USD |
1.2130 USD |
| 2021-10-02 |
1.2152 USD |
230,046.4048 STORJ |
1.2005 USD |
1.1860 USD |
1.2350 USD |
1.2269 USD |
| 2021-10-01 |
1.1765 USD |
351,999.6686 STORJ |
1.0911 USD |
1.0740 USD |
1.2228 USD |
1.1985 USD |
| 2021-09-30 |
1.0726 USD |
106,322.2537 STORJ |
1.0061 USD |
1.0061 USD |
1.1041 USD |
1.0818 USD |
| 2021-09-29 |
1.0220 USD |
49,619.8351 STORJ |
0.9821 USD |
0.9769 USD |
1.0450 USD |
1.0007 USD |
| 2021-09-28 |
1.0153 USD |
98,930.0547 STORJ |
1.0272 USD |
0.9810 USD |
1.0437 USD |
0.9912 USD |
| 2021-09-27 |
1.0694 USD |
156,509.3539 STORJ |
1.0749 USD |
1.0256 USD |
1.1119 USD |
1.0256 USD |
| 2021-09-26 |
1.0373 USD |
227,432.5813 STORJ |
1.0925 USD |
0.9884 USD |
1.1434 USD |
1.0785 USD |
| 2021-09-25 |
1.0836 USD |
164,727.3159 STORJ |
1.0977 USD |
1.0409 USD |
1.1076 USD |
1.0780 USD |
| 2021-09-24 |
1.0821 USD |
334,773.6480 STORJ |
1.2031 USD |
1.0168 USD |
1.2041 USD |
1.1010 USD |
| 2021-09-23 |
1.1584 USD |
142,346.0511 STORJ |
1.1558 USD |
1.1244 USD |
1.1820 USD |
1.1679 USD |
| 2021-09-22 |
1.0785 USD |
245,286.7281 STORJ |
1.0399 USD |
1.0161 USD |
1.1504 USD |
1.1421 USD |
| 2021-09-21 |
1.0883 USD |
431,503.9553 STORJ |
1.1391 USD |
1.0151 USD |
1.1703 USD |
1.0445 USD |
| 2021-09-20 |
1.1895 USD |
811,590.9057 STORJ |
1.3414 USD |
1.0921 USD |
1.3414 USD |
1.1332 USD |
| 2021-09-19 |
1.3635 USD |
120,045.5378 STORJ |
1.3970 USD |
1.3218 USD |
1.3970 USD |
1.3421 USD |
| 2021-09-18 |
1.3944 USD |
123,639.7971 STORJ |
1.3604 USD |
1.3604 USD |
1.4303 USD |
1.3825 USD |
| 2021-09-17 |
1.3929 USD |
127,070.9413 STORJ |
1.4213 USD |
1.3586 USD |
1.4228 USD |
1.3762 USD |
| 2021-09-16 |
1.4275 USD |
151,981.7298 STORJ |
1.4657 USD |
1.3924 USD |
1.4659 USD |
1.4270 USD |
| 2021-09-15 |
1.4202 USD |
78,409.3662 STORJ |
1.4062 USD |
1.3790 USD |
1.4660 USD |
1.4601 USD |
| 2021-09-14 |
1.3577 USD |
206,951.5900 STORJ |
1.3495 USD |
1.3272 USD |
1.4000 USD |
1.3989 USD |
| 2021-09-13 |
1.3580 USD |
214,491.6846 STORJ |
1.4777 USD |
1.2737 USD |
1.5068 USD |
1.3496 USD |
| 2021-09-12 |
1.4107 USD |
168,927.8695 STORJ |
1.4204 USD |
1.3699 USD |
1.4470 USD |
1.4446 USD |
| 2021-09-11 |
1.4071 USD |
89,162.1321 STORJ |
1.4303 USD |
1.3728 USD |
1.4303 USD |
1.3969 USD |
| 2021-09-10 |
1.4687 USD |
142,762.6077 STORJ |
1.5813 USD |
1.3749 USD |
1.5813 USD |
1.3755 USD |
| 2021-09-09 |
1.4914 USD |
346,114.9782 STORJ |
1.5314 USD |
1.4406 USD |
1.5604 USD |
1.5484 USD |