Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.2271 USD |
1,157.9118 STORJ |
0.2260 USD |
0.2250 USD |
0.2287 USD |
0.2270 USD |
| 2025-09-29 |
0.2273 USD |
72,377.3943 STORJ |
0.2307 USD |
0.2246 USD |
0.2309 USD |
0.2273 USD |
| 2025-09-28 |
0.2245 USD |
5,638.7005 STORJ |
0.2264 USD |
0.2234 USD |
0.2264 USD |
0.2234 USD |
| 2025-09-27 |
0.2268 USD |
12,082.1505 STORJ |
0.2283 USD |
0.2260 USD |
0.2283 USD |
0.2262 USD |
| 2025-09-26 |
0.2244 USD |
12,174.1722 STORJ |
0.2233 USD |
0.2210 USD |
0.2262 USD |
0.2257 USD |
| 2025-09-25 |
0.2266 USD |
84,177.3928 STORJ |
0.2326 USD |
0.2203 USD |
0.2326 USD |
0.2203 USD |
| 2025-09-24 |
0.2365 USD |
367,653.3271 STORJ |
0.2334 USD |
0.2318 USD |
0.2400 USD |
0.2370 USD |
| 2025-09-23 |
0.2327 USD |
337,095.1876 STORJ |
0.2323 USD |
0.2280 USD |
0.2385 USD |
0.2336 USD |
| 2025-09-22 |
0.2311 USD |
126,758.4019 STORJ |
0.2502 USD |
0.2260 USD |
0.2502 USD |
0.2330 USD |
| 2025-09-21 |
0.2539 USD |
5,359.1770 STORJ |
0.2572 USD |
0.2506 USD |
0.2572 USD |
0.2513 USD |
| 2025-09-20 |
0.2523 USD |
4,641.9701 STORJ |
0.2516 USD |
0.2516 USD |
0.2532 USD |
0.2532 USD |
| 2025-09-19 |
0.2607 USD |
25,587.1733 STORJ |
0.2641 USD |
0.2543 USD |
0.2671 USD |
0.2566 USD |
| 2025-09-18 |
0.2604 USD |
38,484.5371 STORJ |
0.2596 USD |
0.2583 USD |
0.2616 USD |
0.2616 USD |
| 2025-09-17 |
0.2560 USD |
6,047.1237 STORJ |
0.2583 USD |
0.2499 USD |
0.2608 USD |
0.2596 USD |
| 2025-09-16 |
0.2517 USD |
16,871.8273 STORJ |
0.2554 USD |
0.2500 USD |
0.2554 USD |
0.2516 USD |
| 2025-09-15 |
0.2637 USD |
51,457.9206 STORJ |
0.2663 USD |
0.2573 USD |
0.2702 USD |
0.2574 USD |
| 2025-09-14 |
0.2720 USD |
35,806.3316 STORJ |
0.2749 USD |
0.2675 USD |
0.2751 USD |
0.2675 USD |
| 2025-09-13 |
0.2713 USD |
346,155.8031 STORJ |
0.2716 USD |
0.2700 USD |
0.2741 USD |
0.2713 USD |
| 2025-09-12 |
0.2644 USD |
30,925.4484 STORJ |
0.2650 USD |
0.2630 USD |
0.2669 USD |
0.2648 USD |
| 2025-09-11 |
0.2618 USD |
23,477.5350 STORJ |
0.2634 USD |
0.2582 USD |
0.2650 USD |
0.2635 USD |
| 2025-09-10 |
0.2629 USD |
40,069.2325 STORJ |
0.2574 USD |
0.2574 USD |
0.2646 USD |
0.2608 USD |
| 2025-09-09 |
0.2599 USD |
49,223.4607 STORJ |
0.2595 USD |
0.2556 USD |
0.2633 USD |
0.2556 USD |
| 2025-09-08 |
0.2536 USD |
3,263.9259 STORJ |
0.2525 USD |
0.2512 USD |
0.2550 USD |
0.2544 USD |
| 2025-09-07 |
0.2508 USD |
2,007.1536 STORJ |
0.2496 USD |
0.2496 USD |
0.2524 USD |
0.2524 USD |
| 2025-09-06 |
0.2537 USD |
1,039.1835 STORJ |
0.2539 USD |
0.2537 USD |
0.2539 USD |
0.2537 USD |
| 2025-09-05 |
0.2515 USD |
3,984.7921 STORJ |
0.2495 USD |
0.2495 USD |
0.2546 USD |
0.2546 USD |
| 2025-09-04 |
0.2523 USD |
31,037.6404 STORJ |
0.2586 USD |
0.2480 USD |
0.2586 USD |
0.2480 USD |
| 2025-09-03 |
0.2562 USD |
11,447.7095 STORJ |
0.2560 USD |
0.2537 USD |
0.2601 USD |
0.2597 USD |
| 2025-09-02 |
0.2565 USD |
73,027.0738 STORJ |
0.2509 USD |
0.2500 USD |
0.2646 USD |
0.2565 USD |
| 2025-09-01 |
0.2521 USD |
155,569.1384 STORJ |
0.2529 USD |
0.2491 USD |
0.2578 USD |
0.2538 USD |
| 2025-08-31 |
0.2602 USD |
859.3324 STORJ |
0.2597 USD |
0.2596 USD |
0.2640 USD |
0.2596 USD |
| 2025-08-30 |
0.2579 USD |
3,067.2113 STORJ |
0.2542 USD |
0.2540 USD |
0.2597 USD |
0.2586 USD |
| 2025-08-29 |
0.2529 USD |
8,484.5724 STORJ |
0.2660 USD |
0.2493 USD |
0.2660 USD |
0.2506 USD |
| 2025-08-28 |
0.2620 USD |
16,809.1635 STORJ |
0.2590 USD |
0.2590 USD |
0.2631 USD |
0.2622 USD |
| 2025-08-27 |
0.2574 USD |
5,573.2414 STORJ |
0.2602 USD |
0.2567 USD |
0.2608 USD |
0.2567 USD |
| 2025-08-26 |
0.2533 USD |
104,773.8084 STORJ |
0.2472 USD |
0.2472 USD |
0.2612 USD |
0.2605 USD |
| 2025-08-25 |
0.2643 USD |
11,532.9547 STORJ |
0.2727 USD |
0.2590 USD |
0.2736 USD |
0.2590 USD |
| 2025-08-24 |
0.2667 USD |
10,699.1412 STORJ |
0.2730 USD |
0.2616 USD |
0.2733 USD |
0.2626 USD |
| 2025-08-23 |
0.2732 USD |
22,972.8601 STORJ |
0.2769 USD |
0.2697 USD |
0.2790 USD |
0.2697 USD |
| 2025-08-22 |
0.2742 USD |
194,130.4897 STORJ |
0.2547 USD |
0.2480 USD |
0.2768 USD |
0.2757 USD |
| 2025-08-21 |
0.2614 USD |
11,371.7398 STORJ |
0.2650 USD |
0.2581 USD |
0.2650 USD |
0.2581 USD |
| 2025-08-20 |
0.2580 USD |
8,815.2982 STORJ |
0.2562 USD |
0.2558 USD |
0.2601 USD |
0.2590 USD |
| 2025-08-19 |
0.2597 USD |
6,698.8142 STORJ |
0.2627 USD |
0.2538 USD |
0.2662 USD |
0.2579 USD |
| 2025-08-18 |
0.2609 USD |
13,948.4686 STORJ |
0.2691 USD |
0.2575 USD |
0.2696 USD |
0.2632 USD |
| 2025-08-17 |
0.2748 USD |
4,901.6311 STORJ |
0.2750 USD |
0.2731 USD |
0.2772 USD |
0.2772 USD |
| 2025-08-16 |
0.2691 USD |
85,961.8466 STORJ |
0.2606 USD |
0.2603 USD |
0.2771 USD |
0.2752 USD |
| 2025-08-15 |
0.2601 USD |
6,552.5460 STORJ |
0.2634 USD |
0.2550 USD |
0.2676 USD |
0.2550 USD |
| 2025-08-14 |
0.2887 USD |
30,586.2194 STORJ |
0.2900 USD |
0.2814 USD |
0.2924 USD |
0.2814 USD |
| 2025-08-13 |
0.2878 USD |
19,155.4217 STORJ |
0.2847 USD |
0.2813 USD |
0.2905 USD |
0.2888 USD |
| 2025-08-12 |
0.2688 USD |
34,552.4107 STORJ |
0.2689 USD |
0.2634 USD |
0.2844 USD |
0.2829 USD |