Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
0.2750 USD |
31,418.6997 STORJ |
0.2830 USD |
0.2674 USD |
0.2871 USD |
0.2678 USD |
| 2025-08-10 |
0.2818 USD |
30,043.7841 STORJ |
0.2842 USD |
0.2754 USD |
0.2891 USD |
0.2809 USD |
| 2025-08-09 |
0.2799 USD |
19,057.9827 STORJ |
0.2751 USD |
0.2747 USD |
0.2841 USD |
0.2818 USD |
| 2025-08-08 |
0.2697 USD |
84,401.2170 STORJ |
0.2710 USD |
0.2658 USD |
0.2749 USD |
0.2745 USD |
| 2025-08-07 |
0.2687 USD |
43,990.4025 STORJ |
0.2605 USD |
0.2587 USD |
0.2715 USD |
0.2667 USD |
| 2025-08-06 |
0.2581 USD |
17,725.8621 STORJ |
0.2594 USD |
0.2534 USD |
0.2609 USD |
0.2601 USD |
| 2025-08-05 |
0.2648 USD |
59,379.5640 STORJ |
0.2724 USD |
0.2584 USD |
0.2724 USD |
0.2584 USD |
| 2025-08-04 |
0.2687 USD |
56,003.2653 STORJ |
0.2601 USD |
0.2601 USD |
0.2763 USD |
0.2686 USD |
| 2025-08-03 |
0.2575 USD |
5,929.2330 STORJ |
0.2556 USD |
0.2550 USD |
0.2602 USD |
0.2588 USD |
| 2025-08-02 |
0.2536 USD |
18,192.6193 STORJ |
0.2590 USD |
0.2489 USD |
0.2632 USD |
0.2537 USD |
| 2025-08-01 |
0.2616 USD |
42,351.3660 STORJ |
0.2675 USD |
0.2575 USD |
0.2677 USD |
0.2608 USD |
| 2025-07-31 |
0.2773 USD |
10,314.9131 STORJ |
0.2843 USD |
0.2741 USD |
0.2863 USD |
0.2758 USD |
| 2025-07-30 |
0.2775 USD |
6,890.4716 STORJ |
0.2793 USD |
0.2697 USD |
0.2819 USD |
0.2783 USD |
| 2025-07-29 |
0.2823 USD |
5,451.0348 STORJ |
0.2804 USD |
0.2775 USD |
0.2881 USD |
0.2823 USD |
| 2025-07-28 |
0.2974 USD |
27,879.4551 STORJ |
0.3058 USD |
0.2827 USD |
0.3071 USD |
0.2834 USD |
| 2025-07-27 |
0.3001 USD |
9,612.7672 STORJ |
0.2973 USD |
0.2973 USD |
0.3059 USD |
0.3038 USD |
| 2025-07-26 |
0.2952 USD |
20,415.8729 STORJ |
0.2953 USD |
0.2938 USD |
0.2973 USD |
0.2952 USD |
| 2025-07-25 |
0.2869 USD |
7,134.4855 STORJ |
0.2880 USD |
0.2810 USD |
0.2908 USD |
0.2894 USD |
| 2025-07-24 |
0.2906 USD |
20,717.8686 STORJ |
0.3005 USD |
0.2793 USD |
0.3026 USD |
0.2941 USD |
| 2025-07-23 |
0.3121 USD |
53,932.9115 STORJ |
0.3245 USD |
0.2923 USD |
0.3246 USD |
0.2984 USD |
| 2025-07-22 |
0.3189 USD |
82,580.1475 STORJ |
0.3207 USD |
0.3097 USD |
0.3303 USD |
0.3215 USD |
| 2025-07-21 |
0.3190 USD |
13,910.4214 STORJ |
0.3132 USD |
0.3126 USD |
0.3239 USD |
0.3181 USD |
| 2025-07-20 |
0.3152 USD |
40,236.0034 STORJ |
0.3111 USD |
0.3110 USD |
0.3240 USD |
0.3163 USD |
| 2025-07-19 |
0.3015 USD |
15,032.4624 STORJ |
0.3025 USD |
0.2960 USD |
0.3075 USD |
0.3034 USD |
| 2025-07-18 |
0.3106 USD |
66,802.6083 STORJ |
0.3026 USD |
0.3026 USD |
0.3162 USD |
0.3067 USD |
| 2025-07-17 |
0.3009 USD |
23,890.0337 STORJ |
0.3024 USD |
0.2934 USD |
0.3046 USD |
0.3003 USD |
| 2025-07-16 |
0.3012 USD |
14,153.0528 STORJ |
0.3026 USD |
0.2969 USD |
0.3035 USD |
0.3035 USD |
| 2025-07-15 |
0.2899 USD |
19,949.7470 STORJ |
0.2918 USD |
0.2855 USD |
0.2981 USD |
0.2981 USD |
| 2025-07-14 |
0.3021 USD |
11,511.3939 STORJ |
0.2965 USD |
0.2965 USD |
0.3070 USD |
0.3009 USD |
| 2025-07-13 |
0.2968 USD |
111,099.9346 STORJ |
0.2932 USD |
0.2917 USD |
0.3026 USD |
0.2999 USD |
| 2025-07-12 |
0.3021 USD |
2,694,476.7251 STORJ |
0.2868 USD |
0.2833 USD |
0.3370 USD |
0.2928 USD |
| 2025-07-11 |
0.2840 USD |
1,402,133.7411 STORJ |
0.2753 USD |
0.2753 USD |
0.2889 USD |
0.2864 USD |
| 2025-07-10 |
0.2641 USD |
10,992.3705 STORJ |
0.2674 USD |
0.2619 USD |
0.2674 USD |
0.2657 USD |
| 2025-07-09 |
0.2600 USD |
40,713.6881 STORJ |
0.2533 USD |
0.2526 USD |
0.2670 USD |
0.2654 USD |
| 2025-07-08 |
0.2500 USD |
28,867.1657 STORJ |
0.2463 USD |
0.2431 USD |
0.2542 USD |
0.2542 USD |
| 2025-07-07 |
0.2458 USD |
67,098.1862 STORJ |
0.2494 USD |
0.2446 USD |
0.2501 USD |
0.2456 USD |
| 2025-07-06 |
0.2417 USD |
1,897.3086 STORJ |
0.2416 USD |
0.2416 USD |
0.2419 USD |
0.2419 USD |
| 2025-07-05 |
0.2423 USD |
746.1370 STORJ |
0.2445 USD |
0.2404 USD |
0.2445 USD |
0.2407 USD |
| 2025-07-04 |
0.2490 USD |
32,728.3686 STORJ |
0.2509 USD |
0.2405 USD |
0.2526 USD |
0.2415 USD |
| 2025-07-03 |
0.2516 USD |
12,147.6439 STORJ |
0.2512 USD |
0.2493 USD |
0.2553 USD |
0.2494 USD |
| 2025-07-02 |
0.2406 USD |
35,355.9450 STORJ |
0.2300 USD |
0.2283 USD |
0.2536 USD |
0.2519 USD |
| 2025-07-01 |
0.2403 USD |
15,170.5861 STORJ |
0.2399 USD |
0.2338 USD |
0.2422 USD |
0.2341 USD |
| 2025-06-30 |
0.2418 USD |
44,826.5796 STORJ |
0.2511 USD |
0.2394 USD |
0.2511 USD |
0.2405 USD |
| 2025-06-29 |
0.2444 USD |
1,609.9757 STORJ |
0.2440 USD |
0.2437 USD |
0.2451 USD |
0.2451 USD |
| 2025-06-28 |
0.2395 USD |
543.5523 STORJ |
0.2389 USD |
0.2389 USD |
0.2397 USD |
0.2397 USD |
| 2025-06-27 |
0.2424 USD |
10,913.2379 STORJ |
0.2363 USD |
0.2363 USD |
0.2438 USD |
0.2414 USD |
| 2025-06-26 |
0.2447 USD |
15,120.5576 STORJ |
0.2496 USD |
0.2366 USD |
0.2516 USD |
0.2406 USD |
| 2025-06-25 |
0.2489 USD |
17,125.6846 STORJ |
0.2507 USD |
0.2441 USD |
0.2521 USD |
0.2482 USD |
| 2025-06-24 |
0.2494 USD |
11,113.8432 STORJ |
0.2467 USD |
0.2464 USD |
0.2514 USD |
0.2496 USD |
| 2025-06-23 |
0.2252 USD |
11,534.7075 STORJ |
0.2230 USD |
0.2230 USD |
0.2281 USD |
0.2281 USD |