Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
2.5809 USD |
450,909.3005 STORJ |
2.6342 USD |
2.4855 USD |
2.6342 USD |
2.5396 USD |
| 2021-11-30 |
2.7745 USD |
466,992.4896 STORJ |
2.9558 USD |
2.6173 USD |
3.0219 USD |
2.6548 USD |
| 2021-11-29 |
2.9186 USD |
1,394,864.6582 STORJ |
2.7984 USD |
2.7346 USD |
3.1060 USD |
2.9047 USD |
| 2021-11-28 |
2.7259 USD |
1,057,965.5297 STORJ |
2.8387 USD |
2.5084 USD |
2.9807 USD |
2.7550 USD |
| 2021-11-27 |
3.0432 USD |
2,375,397.9106 STORJ |
2.7324 USD |
2.7059 USD |
3.4889 USD |
2.8098 USD |
| 2021-11-26 |
2.8589 USD |
5,858,453.8580 STORJ |
2.2035 USD |
2.1634 USD |
3.2500 USD |
2.7652 USD |
| 2021-11-25 |
2.1791 USD |
1,065,446.0234 STORJ |
2.2288 USD |
2.0646 USD |
2.3595 USD |
2.1263 USD |
| 2021-11-24 |
2.1129 USD |
1,078,431.7246 STORJ |
2.0299 USD |
2.0150 USD |
2.2177 USD |
2.1669 USD |
| 2021-11-23 |
1.9546 USD |
299,511.1400 STORJ |
1.9602 USD |
1.8921 USD |
2.0528 USD |
2.0478 USD |
| 2021-11-22 |
1.9743 USD |
811,132.4843 STORJ |
1.9644 USD |
1.8217 USD |
2.1818 USD |
1.9522 USD |
| 2021-11-21 |
2.0428 USD |
313,140.0918 STORJ |
2.1600 USD |
1.9568 USD |
2.1610 USD |
1.9704 USD |
| 2021-11-20 |
2.1937 USD |
1,327,046.9393 STORJ |
2.0678 USD |
2.0324 USD |
2.3758 USD |
2.1452 USD |
| 2021-11-19 |
1.9745 USD |
1,675,572.7475 STORJ |
1.7302 USD |
1.6832 USD |
2.2171 USD |
2.0779 USD |
| 2021-11-18 |
2.0103 USD |
3,296,817.4566 STORJ |
1.7075 USD |
1.6661 USD |
2.4100 USD |
1.7067 USD |
| 2021-11-17 |
1.7224 USD |
846,886.1698 STORJ |
1.5970 USD |
1.5868 USD |
1.8500 USD |
1.7190 USD |
| 2021-11-16 |
1.6093 USD |
550,574.1985 STORJ |
1.7606 USD |
1.4600 USD |
1.7638 USD |
1.6187 USD |
| 2021-11-15 |
1.7876 USD |
438,605.8079 STORJ |
1.7292 USD |
1.7047 USD |
1.8745 USD |
1.7416 USD |
| 2021-11-14 |
1.7143 USD |
588,412.8437 STORJ |
1.6559 USD |
1.6400 USD |
1.8135 USD |
1.7309 USD |
| 2021-11-13 |
1.7545 USD |
908,866.4290 STORJ |
1.6238 USD |
1.6144 USD |
1.8829 USD |
1.6420 USD |
| 2021-11-12 |
1.6360 USD |
1,415,091.1763 STORJ |
1.5182 USD |
1.4872 USD |
1.7757 USD |
1.6096 USD |
| 2021-11-11 |
1.5050 USD |
180,416.0373 STORJ |
1.4821 USD |
1.4660 USD |
1.5393 USD |
1.5323 USD |
| 2021-11-10 |
1.5685 USD |
700,372.2596 STORJ |
1.6078 USD |
1.3820 USD |
1.7082 USD |
1.4810 USD |
| 2021-11-09 |
1.6177 USD |
324,198.5820 STORJ |
1.6157 USD |
1.5882 USD |
1.6492 USD |
1.6214 USD |
| 2021-11-08 |
1.6016 USD |
473,109.7552 STORJ |
1.6563 USD |
1.5589 USD |
1.6565 USD |
1.6061 USD |
| 2021-11-07 |
1.6629 USD |
269,154.8967 STORJ |
1.6685 USD |
1.6348 USD |
1.7235 USD |
1.6478 USD |
| 2021-11-06 |
1.6224 USD |
319,435.6568 STORJ |
1.6088 USD |
1.5681 USD |
1.6743 USD |
1.6624 USD |
| 2021-11-05 |
1.6624 USD |
460,659.9473 STORJ |
1.6201 USD |
1.5866 USD |
1.7382 USD |
1.6213 USD |
| 2021-11-04 |
1.6352 USD |
316,730.9765 STORJ |
1.6968 USD |
1.5707 USD |
1.6968 USD |
1.6285 USD |
| 2021-11-03 |
1.7377 USD |
739,330.4524 STORJ |
1.8565 USD |
1.6590 USD |
1.8615 USD |
1.7044 USD |
| 2021-11-02 |
1.9634 USD |
1,877,158.5968 STORJ |
1.8552 USD |
1.8057 USD |
2.1601 USD |
1.8717 USD |
| 2021-11-01 |
1.8105 USD |
2,312,494.0882 STORJ |
2.0307 USD |
1.6712 USD |
2.0347 USD |
1.8499 USD |
| 2021-10-31 |
2.0783 USD |
7,406,337.1141 STORJ |
1.3179 USD |
1.3002 USD |
3.1100 USD |
2.0009 USD |
| 2021-10-30 |
1.2742 USD |
457,909.0116 STORJ |
1.2500 USD |
1.2052 USD |
1.3410 USD |
1.2759 USD |
| 2021-10-29 |
1.2158 USD |
259,531.8616 STORJ |
1.1933 USD |
1.1830 USD |
1.2446 USD |
1.2336 USD |
| 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 |