Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
1.1210 USD |
1,153,464.0102 STORJ |
1.0236 USD |
1.0000 USD |
1.2980 USD |
1.0308 USD |
| 2023-12-20 |
1.0102 USD |
214,625.9609 STORJ |
1.0525 USD |
0.9918 USD |
1.0525 USD |
1.0050 USD |
| 2023-12-19 |
1.0767 USD |
143,626.2090 STORJ |
1.0406 USD |
1.0222 USD |
1.1254 USD |
1.0448 USD |
| 2023-12-18 |
1.0519 USD |
336,672.0904 STORJ |
1.0611 USD |
0.9844 USD |
1.1104 USD |
1.0462 USD |
| 2023-12-17 |
1.0599 USD |
602,131.9874 STORJ |
0.9343 USD |
0.9343 USD |
1.1179 USD |
1.0957 USD |
| 2023-12-16 |
0.9313 USD |
390,954.8570 STORJ |
0.9478 USD |
0.8801 USD |
1.0011 USD |
0.9329 USD |
| 2023-12-15 |
0.9391 USD |
539,531.1512 STORJ |
0.8681 USD |
0.8471 USD |
1.0046 USD |
0.9644 USD |
| 2023-12-14 |
0.8096 USD |
424,704.1640 STORJ |
0.7844 USD |
0.7465 USD |
0.8725 USD |
0.8454 USD |
| 2023-12-13 |
0.7742 USD |
965,419.9646 STORJ |
0.7100 USD |
0.6811 USD |
0.8291 USD |
0.7989 USD |
| 2023-12-12 |
0.6799 USD |
185,926.9765 STORJ |
0.6593 USD |
0.6593 USD |
0.7070 USD |
0.7070 USD |
| 2023-12-11 |
0.6672 USD |
230,848.3857 STORJ |
0.7153 USD |
0.6401 USD |
0.7153 USD |
0.6595 USD |
| 2023-12-10 |
0.7120 USD |
77,907.7796 STORJ |
0.7142 USD |
0.6968 USD |
0.7195 USD |
0.7171 USD |
| 2023-12-09 |
0.7228 USD |
85,641.3741 STORJ |
0.7272 USD |
0.7117 USD |
0.7356 USD |
0.7221 USD |
| 2023-12-08 |
0.7184 USD |
199,428.6780 STORJ |
0.7196 USD |
0.7053 USD |
0.7265 USD |
0.7196 USD |
| 2023-12-07 |
0.7182 USD |
188,092.1229 STORJ |
0.7274 USD |
0.6905 USD |
0.7342 USD |
0.7145 USD |
| 2023-12-06 |
0.7414 USD |
560,088.8074 STORJ |
0.8003 USD |
0.7204 USD |
0.8075 USD |
0.7282 USD |
| 2023-12-05 |
0.8184 USD |
698,872.7986 STORJ |
0.7493 USD |
0.7457 USD |
0.9063 USD |
0.7950 USD |
| 2023-12-04 |
0.7474 USD |
120,019.0874 STORJ |
0.7504 USD |
0.7000 USD |
0.7769 USD |
0.7334 USD |
| 2023-12-03 |
0.7736 USD |
87,906.8525 STORJ |
0.7572 USD |
0.7447 USD |
0.8037 USD |
0.7447 USD |
| 2023-12-02 |
0.7581 USD |
40,425.5240 STORJ |
0.7400 USD |
0.7380 USD |
0.7639 USD |
0.7533 USD |
| 2023-12-01 |
0.7449 USD |
67,436.7098 STORJ |
0.7352 USD |
0.7311 USD |
0.7642 USD |
0.7462 USD |
| 2023-11-30 |
0.7227 USD |
33,094.9089 STORJ |
0.7261 USD |
0.7115 USD |
0.7366 USD |
0.7366 USD |
| 2023-11-29 |
0.7321 USD |
182,797.9741 STORJ |
0.7676 USD |
0.7160 USD |
0.7722 USD |
0.7312 USD |
| 2023-11-28 |
0.7447 USD |
182,127.0468 STORJ |
0.7699 USD |
0.7075 USD |
0.7820 USD |
0.7639 USD |
| 2023-11-27 |
0.7454 USD |
160,223.0993 STORJ |
0.7383 USD |
0.7050 USD |
0.7647 USD |
0.7643 USD |
| 2023-11-26 |
0.7269 USD |
52,208.6044 STORJ |
0.7448 USD |
0.7060 USD |
0.7502 USD |
0.7306 USD |
| 2023-11-25 |
0.7470 USD |
79,448.0051 STORJ |
0.7401 USD |
0.7280 USD |
0.7592 USD |
0.7425 USD |
| 2023-11-24 |
0.7451 USD |
79,788.2190 STORJ |
0.7515 USD |
0.7350 USD |
0.7589 USD |
0.7438 USD |
| 2023-11-23 |
0.7853 USD |
155,128.4896 STORJ |
0.7500 USD |
0.7400 USD |
0.8228 USD |
0.7671 USD |
| 2023-11-22 |
0.7434 USD |
166,348.6498 STORJ |
0.6879 USD |
0.6798 USD |
0.7722 USD |
0.7651 USD |
| 2023-11-21 |
0.7153 USD |
210,477.1601 STORJ |
0.7500 USD |
0.6694 USD |
0.7878 USD |
0.6948 USD |
| 2023-11-20 |
0.7549 USD |
126,116.9571 STORJ |
0.7401 USD |
0.7286 USD |
0.7750 USD |
0.7550 USD |
| 2023-11-19 |
0.7173 USD |
162,429.8750 STORJ |
0.7469 USD |
0.7031 USD |
0.7727 USD |
0.7241 USD |
| 2023-11-18 |
0.7398 USD |
284,977.2108 STORJ |
0.6989 USD |
0.6989 USD |
0.7728 USD |
0.7553 USD |
| 2023-11-17 |
0.7315 USD |
648,779.5686 STORJ |
0.6644 USD |
0.6644 USD |
0.8104 USD |
0.6899 USD |
| 2023-11-16 |
0.7033 USD |
504,342.8766 STORJ |
0.7066 USD |
0.6500 USD |
0.7550 USD |
0.6643 USD |
| 2023-11-15 |
0.6973 USD |
133,795.2479 STORJ |
0.6771 USD |
0.6771 USD |
0.7226 USD |
0.7097 USD |
| 2023-11-14 |
0.7562 USD |
549,003.9589 STORJ |
0.7150 USD |
0.6600 USD |
0.8308 USD |
0.6801 USD |
| 2023-11-13 |
0.7123 USD |
139,286.4957 STORJ |
0.7469 USD |
0.6864 USD |
0.7566 USD |
0.7058 USD |
| 2023-11-12 |
0.7626 USD |
480,144.2135 STORJ |
0.7584 USD |
0.7238 USD |
0.8276 USD |
0.7527 USD |
| 2023-11-11 |
0.7659 USD |
456,735.8214 STORJ |
0.7982 USD |
0.7188 USD |
0.8105 USD |
0.7636 USD |
| 2023-11-10 |
0.8319 USD |
1,099,282.8274 STORJ |
0.7745 USD |
0.7599 USD |
0.9550 USD |
0.7985 USD |
| 2023-11-09 |
0.7614 USD |
2,043,606.7722 STORJ |
0.6890 USD |
0.6612 USD |
0.8994 USD |
0.7827 USD |
| 2023-11-08 |
0.5848 USD |
2,341,525.0427 STORJ |
0.4568 USD |
0.4568 USD |
0.7207 USD |
0.6972 USD |
| 2023-11-07 |
0.4480 USD |
188,965.3685 STORJ |
0.4581 USD |
0.4372 USD |
0.4610 USD |
0.4533 USD |
| 2023-11-06 |
0.4547 USD |
205,391.4836 STORJ |
0.4489 USD |
0.4425 USD |
0.4694 USD |
0.4623 USD |
| 2023-11-05 |
0.4560 USD |
113,451.7609 STORJ |
0.4645 USD |
0.4425 USD |
0.4656 USD |
0.4501 USD |
| 2023-11-04 |
0.4610 USD |
113,870.0279 STORJ |
0.4547 USD |
0.4426 USD |
0.4658 USD |
0.4654 USD |
| 2023-11-03 |
0.4543 USD |
144,612.5342 STORJ |
0.4560 USD |
0.4406 USD |
0.4672 USD |
0.4548 USD |
| 2023-11-02 |
0.4471 USD |
320,461.0787 STORJ |
0.4463 USD |
0.4267 USD |
0.4639 USD |
0.4622 USD |