Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-25 |
1.5345 USD |
1,306,269.7931 STORJ |
1.4477 USD |
1.3341 USD |
1.7416 USD |
1.3536 USD |
| 2021-03-24 |
1.6840 USD |
1,750,421.7068 STORJ |
1.7625 USD |
1.3771 USD |
1.9651 USD |
1.4684 USD |
| 2021-03-23 |
1.5106 USD |
3,973,122.1493 STORJ |
0.9100 USD |
0.8246 USD |
2.0000 USD |
1.9145 USD |
| 2021-03-22 |
0.9606 USD |
453,107.7039 STORJ |
0.9206 USD |
0.9091 USD |
1.0092 USD |
0.9247 USD |
| 2021-03-21 |
0.9033 USD |
401,515.8668 STORJ |
0.8970 USD |
0.8565 USD |
1.0000 USD |
0.9079 USD |
| 2021-03-20 |
0.9733 USD |
385,246.5050 STORJ |
0.9353 USD |
0.9200 USD |
1.0300 USD |
0.9328 USD |
| 2021-03-19 |
0.9598 USD |
693,813.9156 STORJ |
0.9267 USD |
0.9069 USD |
1.0336 USD |
0.9300 USD |
| 2021-03-18 |
0.9257 USD |
517,851.9345 STORJ |
0.9361 USD |
0.8785 USD |
0.9800 USD |
0.8865 USD |
| 2021-03-17 |
0.8630 USD |
596,729.1840 STORJ |
0.9114 USD |
0.8130 USD |
0.9300 USD |
0.9287 USD |
| 2021-03-16 |
0.9212 USD |
557,240.5263 STORJ |
0.8842 USD |
0.8749 USD |
0.9827 USD |
0.8955 USD |
| 2021-03-15 |
0.9124 USD |
683,080.3825 STORJ |
0.8478 USD |
0.8384 USD |
0.9910 USD |
0.8882 USD |
| 2021-03-14 |
0.8386 USD |
530,080.5354 STORJ |
0.7677 USD |
0.7403 USD |
0.9236 USD |
0.8712 USD |
| 2021-03-13 |
0.7512 USD |
340,383.3910 STORJ |
0.7609 USD |
0.7168 USD |
0.8020 USD |
0.7695 USD |
| 2021-03-12 |
0.7508 USD |
662,544.9172 STORJ |
0.6997 USD |
0.6915 USD |
0.8036 USD |
0.7605 USD |
| 2021-03-11 |
0.6812 USD |
105,752.4387 STORJ |
0.6847 USD |
0.6540 USD |
0.7058 USD |
0.6968 USD |
| 2021-03-10 |
0.7033 USD |
215,456.5709 STORJ |
0.7337 USD |
0.6759 USD |
0.7390 USD |
0.6981 USD |
| 2021-03-09 |
0.7119 USD |
260,586.1958 STORJ |
0.6898 USD |
0.6813 USD |
0.7435 USD |
0.7318 USD |
| 2021-03-08 |
0.6785 USD |
216,361.7893 STORJ |
0.6946 USD |
0.6622 USD |
0.6950 USD |
0.6820 USD |
| 2021-03-07 |
0.6854 USD |
136,300.7900 STORJ |
0.6899 USD |
0.6723 USD |
0.6971 USD |
0.6861 USD |
| 2021-03-06 |
0.6725 USD |
128,793.4262 STORJ |
0.6600 USD |
0.6482 USD |
0.6959 USD |
0.6816 USD |
| 2021-03-05 |
0.6334 USD |
121,616.7656 STORJ |
0.6552 USD |
0.6118 USD |
0.6560 USD |
0.6455 USD |
| 2021-03-04 |
0.6747 USD |
181,973.2169 STORJ |
0.6899 USD |
0.6305 USD |
0.6979 USD |
0.6642 USD |
| 2021-03-03 |
0.6779 USD |
254,585.2525 STORJ |
0.6389 USD |
0.6348 USD |
0.7061 USD |
0.6971 USD |
| 2021-03-02 |
0.6400 USD |
137,704.2531 STORJ |
0.6700 USD |
0.6004 USD |
0.6700 USD |
0.6458 USD |
| 2021-03-01 |
0.6456 USD |
138,372.4018 STORJ |
0.6448 USD |
0.6182 USD |
0.6761 USD |
0.6364 USD |
| 2021-02-28 |
0.6694 USD |
693,615.8688 STORJ |
0.6368 USD |
0.6137 USD |
0.7374 USD |
0.6430 USD |
| 2021-02-27 |
0.6384 USD |
295,507.6263 STORJ |
0.5793 USD |
0.5762 USD |
0.6750 USD |
0.6303 USD |
| 2021-02-26 |
0.5693 USD |
100,266.4806 STORJ |
0.5655 USD |
0.5330 USD |
0.6012 USD |
0.5696 USD |
| 2021-02-25 |
0.6272 USD |
221,621.5412 STORJ |
0.5927 USD |
0.5737 USD |
0.6647 USD |
0.5737 USD |
| 2021-02-24 |
0.6017 USD |
308,516.6888 STORJ |
0.5494 USD |
0.5307 USD |
0.6652 USD |
0.5928 USD |
| 2021-02-23 |
0.5918 USD |
792,517.1336 STORJ |
0.7202 USD |
0.4662 USD |
0.7224 USD |
0.5563 USD |
| 2021-02-22 |
0.7557 USD |
500,058.9203 STORJ |
0.8451 USD |
0.6501 USD |
0.8451 USD |
0.7290 USD |
| 2021-02-21 |
0.8590 USD |
394,974.2862 STORJ |
0.7835 USD |
0.7828 USD |
0.9155 USD |
0.8413 USD |
| 2021-02-20 |
0.8460 USD |
344,407.0531 STORJ |
0.8550 USD |
0.7593 USD |
0.8999 USD |
0.7993 USD |
| 2021-02-19 |
0.8352 USD |
431,602.5783 STORJ |
0.8036 USD |
0.7386 USD |
0.8902 USD |
0.8490 USD |
| 2021-02-18 |
0.7883 USD |
218,668.5260 STORJ |
0.7900 USD |
0.7600 USD |
0.8183 USD |
0.8006 USD |
| 2021-02-17 |
0.7716 USD |
334,056.5610 STORJ |
0.7874 USD |
0.7149 USD |
0.8126 USD |
0.7814 USD |
| 2021-02-16 |
0.7966 USD |
333,636.8230 STORJ |
0.8274 USD |
0.7530 USD |
0.8450 USD |
0.7850 USD |
| 2021-02-15 |
0.8295 USD |
751,535.8706 STORJ |
0.9133 USD |
0.6926 USD |
0.9400 USD |
0.8178 USD |
| 2021-02-14 |
0.8281 USD |
845,128.1262 STORJ |
0.7800 USD |
0.7353 USD |
0.9500 USD |
0.9065 USD |
| 2021-02-13 |
0.7853 USD |
773,463.8550 STORJ |
0.7580 USD |
0.6899 USD |
0.9510 USD |
0.7767 USD |
| 2021-02-12 |
0.7180 USD |
936,337.4998 STORJ |
0.7001 USD |
0.6544 USD |
0.8000 USD |
0.7520 USD |
| 2021-02-11 |
0.6574 USD |
884,208.9472 STORJ |
0.5992 USD |
0.5000 USD |
0.8100 USD |
0.6988 USD |
| 2021-02-10 |
0.5955 USD |
495,846.2660 STORJ |
0.6302 USD |
0.5452 USD |
0.6509 USD |
0.5969 USD |
| 2021-02-09 |
0.5868 USD |
148,321.3585 STORJ |
0.5297 USD |
0.5212 USD |
0.6930 USD |
0.6271 USD |
| 2021-02-08 |
0.5296 USD |
170,484.3201 STORJ |
0.5234 USD |
0.5075 USD |
0.5487 USD |
0.5251 USD |
| 2021-02-07 |
0.4932 USD |
195,958.9887 STORJ |
0.5048 USD |
0.4660 USD |
0.5234 USD |
0.5234 USD |
| 2021-02-06 |
0.5217 USD |
205,033.4482 STORJ |
0.5379 USD |
0.4764 USD |
0.5624 USD |
0.5019 USD |
| 2021-02-05 |
0.5165 USD |
521,046.2664 STORJ |
0.4597 USD |
0.4597 USD |
0.5460 USD |
0.5384 USD |
| 2021-02-04 |
0.4543 USD |
277,309.6117 STORJ |
0.4719 USD |
0.4288 USD |
0.4862 USD |
0.4623 USD |