Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.2663 USD |
5,787.7279 STORJ |
0.2648 USD |
0.2648 USD |
0.2717 USD |
0.2717 USD |
| 2025-03-29 |
0.2754 USD |
3,409.9403 STORJ |
0.2809 USD |
0.2685 USD |
0.2815 USD |
0.2685 USD |
| 2025-03-28 |
0.2859 USD |
20,510.2518 STORJ |
0.3047 USD |
0.2771 USD |
0.3047 USD |
0.2778 USD |
| 2025-03-27 |
0.3110 USD |
16,828.3653 STORJ |
0.3052 USD |
0.3040 USD |
0.3143 USD |
0.3040 USD |
| 2025-03-26 |
0.3085 USD |
6,542.0440 STORJ |
0.3102 USD |
0.3039 USD |
0.3135 USD |
0.3050 USD |
| 2025-03-25 |
0.3075 USD |
3,590.6905 STORJ |
0.3056 USD |
0.3056 USD |
0.3137 USD |
0.3077 USD |
| 2025-03-24 |
0.3098 USD |
17,719.8767 STORJ |
0.2907 USD |
0.2880 USD |
0.3191 USD |
0.3033 USD |
| 2025-03-23 |
0.2945 USD |
1,973.1633 STORJ |
0.2950 USD |
0.2930 USD |
0.2972 USD |
0.2930 USD |
| 2025-03-22 |
0.2904 USD |
8,641.0299 STORJ |
0.2878 USD |
0.2872 USD |
0.2976 USD |
0.2974 USD |
| 2025-03-21 |
0.2867 USD |
15,295.4015 STORJ |
0.2977 USD |
0.2810 USD |
0.2991 USD |
0.2851 USD |
| 2025-03-20 |
0.2994 USD |
36,427.3898 STORJ |
0.3018 USD |
0.2938 USD |
0.3021 USD |
0.2956 USD |
| 2025-03-19 |
0.3003 USD |
24,689.0211 STORJ |
0.2929 USD |
0.2923 USD |
0.3071 USD |
0.3023 USD |
| 2025-03-18 |
0.3009 USD |
79,365.5085 STORJ |
0.2932 USD |
0.2880 USD |
0.3057 USD |
0.2898 USD |
| 2025-03-17 |
0.2909 USD |
23,273.5482 STORJ |
0.2848 USD |
0.2848 USD |
0.2950 USD |
0.2944 USD |
| 2025-03-16 |
0.2854 USD |
14,844.1795 STORJ |
0.2954 USD |
0.2817 USD |
0.2954 USD |
0.2888 USD |
| 2025-03-15 |
0.2909 USD |
17,499.9015 STORJ |
0.2910 USD |
0.2869 USD |
0.2954 USD |
0.2953 USD |
| 2025-03-14 |
0.2881 USD |
42,270.0297 STORJ |
0.2804 USD |
0.2804 USD |
0.2959 USD |
0.2921 USD |
| 2025-03-13 |
0.2887 USD |
33,036.8348 STORJ |
0.2837 USD |
0.2754 USD |
0.2955 USD |
0.2754 USD |
| 2025-03-12 |
0.2777 USD |
72,745.1214 STORJ |
0.2730 USD |
0.2674 USD |
0.2831 USD |
0.2821 USD |
| 2025-03-11 |
0.2616 USD |
38,934.8301 STORJ |
0.2581 USD |
0.2483 USD |
0.2768 USD |
0.2763 USD |
| 2025-03-10 |
0.2687 USD |
51,003.6657 STORJ |
0.2671 USD |
0.2544 USD |
0.2851 USD |
0.2637 USD |
| 2025-03-09 |
0.2773 USD |
19,465.7250 STORJ |
0.2971 USD |
0.2630 USD |
0.2979 USD |
0.2716 USD |
| 2025-03-08 |
0.2978 USD |
7,182.4725 STORJ |
0.3040 USD |
0.2940 USD |
0.3040 USD |
0.2983 USD |
| 2025-03-07 |
0.3024 USD |
21,333.3570 STORJ |
0.3011 USD |
0.2920 USD |
0.3120 USD |
0.3047 USD |
| 2025-03-06 |
0.3130 USD |
30,069.8965 STORJ |
0.3130 USD |
0.3005 USD |
0.3235 USD |
0.3018 USD |
| 2025-03-05 |
0.3003 USD |
32,497.0984 STORJ |
0.2997 USD |
0.2958 USD |
0.3072 USD |
0.3005 USD |
| 2025-03-04 |
0.2860 USD |
61,405.1047 STORJ |
0.2990 USD |
0.2755 USD |
0.2990 USD |
0.2923 USD |
| 2025-03-03 |
0.3162 USD |
104,191.3169 STORJ |
0.3475 USD |
0.2966 USD |
0.3480 USD |
0.2966 USD |
| 2025-03-02 |
0.3386 USD |
44,045.4130 STORJ |
0.3284 USD |
0.3238 USD |
0.3530 USD |
0.3530 USD |
| 2025-03-01 |
0.3267 USD |
6,513.5905 STORJ |
0.3319 USD |
0.3195 USD |
0.3321 USD |
0.3250 USD |
| 2025-02-28 |
0.3206 USD |
74,789.1369 STORJ |
0.3399 USD |
0.3074 USD |
0.3407 USD |
0.3326 USD |
| 2025-02-27 |
0.3350 USD |
10,619.4325 STORJ |
0.3307 USD |
0.3283 USD |
0.3441 USD |
0.3438 USD |
| 2025-02-26 |
0.3343 USD |
40,260.3880 STORJ |
0.3340 USD |
0.3289 USD |
0.3413 USD |
0.3291 USD |
| 2025-02-25 |
0.3250 USD |
75,834.2328 STORJ |
0.3380 USD |
0.3118 USD |
0.3380 USD |
0.3282 USD |
| 2025-02-24 |
0.3793 USD |
122,048.2968 STORJ |
0.3882 USD |
0.3577 USD |
0.3966 USD |
0.3577 USD |
| 2025-02-23 |
0.3905 USD |
112,485.5263 STORJ |
0.3708 USD |
0.3685 USD |
0.4114 USD |
0.3863 USD |
| 2025-02-22 |
0.3732 USD |
120,454.7130 STORJ |
0.3649 USD |
0.3624 USD |
0.3808 USD |
0.3728 USD |
| 2025-02-21 |
0.3845 USD |
190,132.2970 STORJ |
0.3894 USD |
0.3612 USD |
0.4028 USD |
0.3638 USD |
| 2025-02-20 |
0.3856 USD |
459,687.3256 STORJ |
0.3749 USD |
0.3749 USD |
0.4051 USD |
0.3885 USD |
| 2025-02-19 |
0.3743 USD |
73,375.6329 STORJ |
0.3707 USD |
0.3560 USD |
0.3959 USD |
0.3747 USD |
| 2025-02-18 |
0.3906 USD |
433,110.9279 STORJ |
0.3792 USD |
0.3556 USD |
0.4202 USD |
0.3609 USD |
| 2025-02-17 |
0.4126 USD |
1,667,035.4677 STORJ |
0.3618 USD |
0.3618 USD |
0.4751 USD |
0.3805 USD |
| 2025-02-16 |
0.3945 USD |
580,298.9154 STORJ |
0.3361 USD |
0.3361 USD |
0.4257 USD |
0.3620 USD |
| 2025-02-15 |
0.3477 USD |
8,018.7036 STORJ |
0.3514 USD |
0.3401 USD |
0.3514 USD |
0.3413 USD |
| 2025-02-14 |
0.3513 USD |
15,971.6861 STORJ |
0.3528 USD |
0.3472 USD |
0.3539 USD |
0.3505 USD |
| 2025-02-13 |
0.3498 USD |
86,427.5775 STORJ |
0.3516 USD |
0.3450 USD |
0.3616 USD |
0.3477 USD |
| 2025-02-12 |
0.3304 USD |
56,820.1439 STORJ |
0.3336 USD |
0.3220 USD |
0.3461 USD |
0.3424 USD |
| 2025-02-11 |
0.3544 USD |
168,320.8172 STORJ |
0.3477 USD |
0.3381 USD |
0.3648 USD |
0.3381 USD |
| 2025-02-10 |
0.3344 USD |
6,286.3290 STORJ |
0.3281 USD |
0.3174 USD |
0.3392 USD |
0.3372 USD |
| 2025-02-09 |
0.3327 USD |
15,708.4942 STORJ |
0.3267 USD |
0.3213 USD |
0.3388 USD |
0.3213 USD |