Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.4359 USD |
546,996.1063 STORJ |
0.4275 USD |
0.4110 USD |
0.4564 USD |
0.4444 USD |
| 2023-10-31 |
0.4390 USD |
318,381.9547 STORJ |
0.4469 USD |
0.4024 USD |
0.4617 USD |
0.4300 USD |
| 2023-10-30 |
0.4429 USD |
506,526.5799 STORJ |
0.4290 USD |
0.4232 USD |
0.4595 USD |
0.4430 USD |
| 2023-10-29 |
0.4307 USD |
193,183.4669 STORJ |
0.3964 USD |
0.3911 USD |
0.4480 USD |
0.4318 USD |
| 2023-10-28 |
0.3996 USD |
42,368.3808 STORJ |
0.3963 USD |
0.3963 USD |
0.4043 USD |
0.4009 USD |
| 2023-10-27 |
0.3966 USD |
97,717.4517 STORJ |
0.4012 USD |
0.3874 USD |
0.4024 USD |
0.3926 USD |
| 2023-10-26 |
0.4049 USD |
177,005.9118 STORJ |
0.4250 USD |
0.3878 USD |
0.4300 USD |
0.4015 USD |
| 2023-10-25 |
0.4289 USD |
411,331.5518 STORJ |
0.4002 USD |
0.4000 USD |
0.4513 USD |
0.4281 USD |
| 2023-10-24 |
0.4002 USD |
248,291.3424 STORJ |
0.3976 USD |
0.3823 USD |
0.4141 USD |
0.4045 USD |
| 2023-10-23 |
0.3833 USD |
124,829.9007 STORJ |
0.3795 USD |
0.3700 USD |
0.3996 USD |
0.3953 USD |
| 2023-10-22 |
0.3785 USD |
70,358.4256 STORJ |
0.3858 USD |
0.3665 USD |
0.3863 USD |
0.3738 USD |
| 2023-10-21 |
0.3845 USD |
68,874.5768 STORJ |
0.3820 USD |
0.3802 USD |
0.3890 USD |
0.3854 USD |
| 2023-10-20 |
0.3896 USD |
266,074.7637 STORJ |
0.3686 USD |
0.3659 USD |
0.4021 USD |
0.3826 USD |
| 2023-10-19 |
0.3653 USD |
512,740.1880 STORJ |
0.3534 USD |
0.3477 USD |
0.3857 USD |
0.3719 USD |
| 2023-10-18 |
0.3606 USD |
60,470.1358 STORJ |
0.3824 USD |
0.3540 USD |
0.3824 USD |
0.3551 USD |
| 2023-10-17 |
0.3812 USD |
156,913.2553 STORJ |
0.4015 USD |
0.3647 USD |
0.4035 USD |
0.3789 USD |
| 2023-10-16 |
0.4076 USD |
108,577.4871 STORJ |
0.4043 USD |
0.3995 USD |
0.4206 USD |
0.4025 USD |
| 2023-10-15 |
0.4022 USD |
100,309.7866 STORJ |
0.4088 USD |
0.3868 USD |
0.4210 USD |
0.4068 USD |
| 2023-10-14 |
0.4060 USD |
61,064.7949 STORJ |
0.4100 USD |
0.4033 USD |
0.4134 USD |
0.4063 USD |
| 2023-10-13 |
0.4119 USD |
96,024.0106 STORJ |
0.4080 USD |
0.4049 USD |
0.4187 USD |
0.4120 USD |
| 2023-10-12 |
0.4111 USD |
156,865.9939 STORJ |
0.4224 USD |
0.3994 USD |
0.4250 USD |
0.4091 USD |
| 2023-10-11 |
0.4231 USD |
155,264.9163 STORJ |
0.4521 USD |
0.4069 USD |
0.4521 USD |
0.4139 USD |
| 2023-10-10 |
0.4790 USD |
662,619.1976 STORJ |
0.5145 USD |
0.4484 USD |
0.5234 USD |
0.4528 USD |
| 2023-10-09 |
0.5160 USD |
676,211.7222 STORJ |
0.4698 USD |
0.4687 USD |
0.5410 USD |
0.5065 USD |
| 2023-10-08 |
0.4787 USD |
582,619.8997 STORJ |
0.4801 USD |
0.4579 USD |
0.4963 USD |
0.4704 USD |
| 2023-10-07 |
0.4437 USD |
374,498.4843 STORJ |
0.4532 USD |
0.4248 USD |
0.4870 USD |
0.4792 USD |
| 2023-10-06 |
0.4525 USD |
101,912.1539 STORJ |
0.4457 USD |
0.4425 USD |
0.4678 USD |
0.4552 USD |
| 2023-10-05 |
0.4303 USD |
187,260.0355 STORJ |
0.4181 USD |
0.4160 USD |
0.4507 USD |
0.4501 USD |
| 2023-10-04 |
0.4252 USD |
207,226.5843 STORJ |
0.4363 USD |
0.4093 USD |
0.4419 USD |
0.4193 USD |
| 2023-10-03 |
0.4618 USD |
199,900.7284 STORJ |
0.4816 USD |
0.4363 USD |
0.4926 USD |
0.4363 USD |
| 2023-10-02 |
0.4806 USD |
166,996.3976 STORJ |
0.4964 USD |
0.4649 USD |
0.5069 USD |
0.4832 USD |
| 2023-10-01 |
0.4594 USD |
680,565.4581 STORJ |
0.4131 USD |
0.4079 USD |
0.4967 USD |
0.4841 USD |
| 2023-09-30 |
0.4308 USD |
215,603.8222 STORJ |
0.4430 USD |
0.4131 USD |
0.4482 USD |
0.4168 USD |
| 2023-09-29 |
0.4253 USD |
309,172.4696 STORJ |
0.3992 USD |
0.3964 USD |
0.4471 USD |
0.4429 USD |
| 2023-09-28 |
0.3983 USD |
64,121.0926 STORJ |
0.3994 USD |
0.3889 USD |
0.4133 USD |
0.3986 USD |
| 2023-09-27 |
0.3993 USD |
416,958.6287 STORJ |
0.3961 USD |
0.3842 USD |
0.4163 USD |
0.3956 USD |
| 2023-09-26 |
0.3869 USD |
1,145,385.3303 STORJ |
0.3720 USD |
0.3719 USD |
0.3930 USD |
0.3927 USD |
| 2023-09-25 |
0.3652 USD |
194,070.5707 STORJ |
0.3289 USD |
0.3269 USD |
0.3849 USD |
0.3749 USD |
| 2023-09-24 |
0.3341 USD |
39,991.1013 STORJ |
0.3388 USD |
0.3257 USD |
0.3488 USD |
0.3329 USD |
| 2023-09-23 |
0.3405 USD |
60,871.8818 STORJ |
0.3597 USD |
0.3325 USD |
0.3597 USD |
0.3421 USD |
| 2023-09-22 |
0.3561 USD |
60,921.4839 STORJ |
0.3554 USD |
0.3523 USD |
0.3618 USD |
0.3586 USD |
| 2023-09-21 |
0.3661 USD |
1,014,461.2540 STORJ |
0.3935 USD |
0.3444 USD |
0.3936 USD |
0.3564 USD |
| 2023-09-20 |
0.4056 USD |
2,373,730.2754 STORJ |
0.4199 USD |
0.3796 USD |
0.4437 USD |
0.3914 USD |
| 2023-09-19 |
0.4105 USD |
608,686.7672 STORJ |
0.3695 USD |
0.3567 USD |
0.4264 USD |
0.4237 USD |
| 2023-09-18 |
0.3671 USD |
552,822.8748 STORJ |
0.3596 USD |
0.3385 USD |
0.3875 USD |
0.3725 USD |
| 2023-09-17 |
0.3782 USD |
862,519.8948 STORJ |
0.3632 USD |
0.3435 USD |
0.3945 USD |
0.3673 USD |
| 2023-09-16 |
0.3883 USD |
1,101,837.1953 STORJ |
0.3979 USD |
0.3590 USD |
0.4194 USD |
0.3608 USD |
| 2023-09-15 |
0.3579 USD |
782,206.3415 STORJ |
0.3221 USD |
0.3213 USD |
0.4127 USD |
0.4030 USD |
| 2023-09-14 |
0.3232 USD |
135,477.5302 STORJ |
0.3307 USD |
0.3118 USD |
0.3368 USD |
0.3202 USD |
| 2023-09-13 |
0.3187 USD |
228,485.7693 STORJ |
0.2991 USD |
0.2963 USD |
0.3400 USD |
0.3315 USD |