Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.2252 USD |
11,534.7075 STORJ |
0.2230 USD |
0.2230 USD |
0.2281 USD |
0.2281 USD |
| 2025-06-22 |
0.2286 USD |
11,551.5896 STORJ |
0.2305 USD |
0.2250 USD |
0.2319 USD |
0.2261 USD |
| 2025-06-21 |
0.2471 USD |
9,055.6708 STORJ |
0.2450 USD |
0.2363 USD |
0.2485 USD |
0.2393 USD |
| 2025-06-20 |
0.2429 USD |
28,117.5776 STORJ |
0.2462 USD |
0.2373 USD |
0.2550 USD |
0.2434 USD |
| 2025-06-19 |
0.2397 USD |
2,342.9394 STORJ |
0.2457 USD |
0.2384 USD |
0.2457 USD |
0.2416 USD |
| 2025-06-18 |
0.2437 USD |
27.0842 STORJ |
0.2430 USD |
0.2430 USD |
0.2439 USD |
0.2439 USD |
| 2025-06-17 |
0.2459 USD |
35,112.6224 STORJ |
0.2456 USD |
0.2422 USD |
0.2504 USD |
0.2447 USD |
| 2025-06-16 |
0.2542 USD |
3,505.4160 STORJ |
0.2542 USD |
0.2525 USD |
0.2573 USD |
0.2553 USD |
| 2025-06-15 |
0.2530 USD |
2,935.5303 STORJ |
0.2513 USD |
0.2503 USD |
0.2559 USD |
0.2510 USD |
| 2025-06-14 |
0.2496 USD |
4,750.4199 STORJ |
0.2532 USD |
0.2480 USD |
0.2533 USD |
0.2504 USD |
| 2025-06-13 |
0.2523 USD |
34,211.5428 STORJ |
0.2584 USD |
0.2426 USD |
0.2584 USD |
0.2552 USD |
| 2025-06-12 |
0.2678 USD |
34,528.3928 STORJ |
0.2730 USD |
0.2602 USD |
0.2739 USD |
0.2602 USD |
| 2025-06-11 |
0.2810 USD |
44,293.3896 STORJ |
0.2850 USD |
0.2786 USD |
0.2856 USD |
0.2827 USD |
| 2025-06-10 |
0.2762 USD |
24,683.1651 STORJ |
0.2800 USD |
0.2746 USD |
0.2808 USD |
0.2751 USD |
| 2025-06-09 |
0.2661 USD |
7,349.2911 STORJ |
0.2622 USD |
0.2588 USD |
0.2713 USD |
0.2711 USD |
| 2025-06-08 |
0.2640 USD |
18,109.9487 STORJ |
0.2622 USD |
0.2580 USD |
0.2662 USD |
0.2651 USD |
| 2025-06-07 |
0.2572 USD |
1,436.8250 STORJ |
0.2522 USD |
0.2522 USD |
0.2593 USD |
0.2593 USD |
| 2025-06-06 |
0.2546 USD |
6,653.7729 STORJ |
0.2466 USD |
0.2466 USD |
0.2617 USD |
0.2587 USD |
| 2025-06-05 |
0.2665 USD |
4,919.8237 STORJ |
0.2670 USD |
0.2626 USD |
0.2689 USD |
0.2631 USD |
| 2025-06-04 |
0.2720 USD |
3,851.6554 STORJ |
0.2733 USD |
0.2684 USD |
0.2741 USD |
0.2684 USD |
| 2025-06-03 |
0.2747 USD |
18,268.0801 STORJ |
0.2748 USD |
0.2702 USD |
0.2773 USD |
0.2770 USD |
| 2025-06-02 |
0.2672 USD |
24,519.2611 STORJ |
0.2663 USD |
0.2621 USD |
0.2734 USD |
0.2732 USD |
| 2025-06-01 |
0.2622 USD |
5,669.3007 STORJ |
0.2621 USD |
0.2558 USD |
0.2656 USD |
0.2612 USD |
| 2025-05-31 |
0.2655 USD |
16,748.3490 STORJ |
0.2602 USD |
0.2559 USD |
0.2694 USD |
0.2634 USD |
| 2025-05-30 |
0.2753 USD |
21,735.3100 STORJ |
0.2837 USD |
0.2701 USD |
0.2837 USD |
0.2756 USD |
| 2025-05-29 |
0.2941 USD |
11,093.0540 STORJ |
0.2937 USD |
0.2878 USD |
0.2967 USD |
0.2891 USD |
| 2025-05-28 |
0.2924 USD |
8,624.7512 STORJ |
0.2979 USD |
0.2860 USD |
0.2982 USD |
0.2872 USD |
| 2025-05-27 |
0.2943 USD |
13,590.0849 STORJ |
0.2888 USD |
0.2836 USD |
0.3011 USD |
0.3004 USD |
| 2025-05-26 |
0.2925 USD |
2,318.1951 STORJ |
0.2931 USD |
0.2880 USD |
0.2948 USD |
0.2880 USD |
| 2025-05-25 |
0.2871 USD |
18,233.0301 STORJ |
0.2923 USD |
0.2836 USD |
0.2936 USD |
0.2848 USD |
| 2025-05-24 |
0.2976 USD |
2,417.6280 STORJ |
0.2975 USD |
0.2952 USD |
0.2995 USD |
0.2981 USD |
| 2025-05-23 |
0.3074 USD |
20,591.6244 STORJ |
0.3162 USD |
0.2950 USD |
0.3225 USD |
0.2954 USD |
| 2025-05-22 |
0.3117 USD |
20,860.1752 STORJ |
0.3071 USD |
0.3058 USD |
0.3152 USD |
0.3152 USD |
| 2025-05-21 |
0.2973 USD |
35,058.8721 STORJ |
0.3009 USD |
0.2923 USD |
0.3071 USD |
0.3020 USD |
| 2025-05-20 |
0.2969 USD |
31,339.2398 STORJ |
0.2934 USD |
0.2880 USD |
0.2995 USD |
0.2976 USD |
| 2025-05-19 |
0.2876 USD |
13,318.1579 STORJ |
0.3026 USD |
0.2796 USD |
0.3028 USD |
0.2912 USD |
| 2025-05-18 |
0.2966 USD |
12,045.7948 STORJ |
0.2911 USD |
0.2911 USD |
0.3005 USD |
0.3004 USD |
| 2025-05-17 |
0.2959 USD |
11,242.9279 STORJ |
0.3011 USD |
0.2900 USD |
0.3027 USD |
0.2900 USD |
| 2025-05-16 |
0.3155 USD |
2,297.4211 STORJ |
0.3164 USD |
0.3135 USD |
0.3179 USD |
0.3151 USD |
| 2025-05-15 |
0.3190 USD |
88,619.3000 STORJ |
0.3320 USD |
0.3056 USD |
0.3320 USD |
0.3218 USD |
| 2025-05-14 |
0.3382 USD |
222,298.3491 STORJ |
0.3446 USD |
0.3263 USD |
0.3515 USD |
0.3263 USD |
| 2025-05-13 |
0.3297 USD |
48,365.0638 STORJ |
0.3303 USD |
0.3164 USD |
0.3329 USD |
0.3328 USD |
| 2025-05-12 |
0.3365 USD |
119,079.9978 STORJ |
0.3346 USD |
0.3340 USD |
0.3500 USD |
0.3381 USD |
| 2025-05-11 |
0.3363 USD |
23,308.5263 STORJ |
0.3403 USD |
0.3271 USD |
0.3417 USD |
0.3355 USD |
| 2025-05-10 |
0.3250 USD |
27,409.6664 STORJ |
0.3251 USD |
0.3205 USD |
0.3278 USD |
0.3212 USD |
| 2025-05-09 |
0.3199 USD |
184,607.8157 STORJ |
0.3077 USD |
0.3077 USD |
0.3257 USD |
0.3213 USD |
| 2025-05-08 |
0.2984 USD |
59,827.5226 STORJ |
0.2806 USD |
0.2802 USD |
0.3132 USD |
0.3100 USD |
| 2025-05-07 |
0.2729 USD |
392,967.0472 STORJ |
0.2735 USD |
0.2716 USD |
0.2775 USD |
0.2726 USD |
| 2025-05-06 |
0.2755 USD |
18,287.1662 STORJ |
0.2803 USD |
0.2682 USD |
0.2851 USD |
0.2682 USD |
| 2025-05-05 |
0.2834 USD |
28,487.4589 STORJ |
0.2794 USD |
0.2768 USD |
0.2934 USD |
0.2833 USD |