Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.3077 USD |
24,480.0924 STORJ |
0.3020 USD |
0.3020 USD |
0.3127 USD |
0.3073 USD |
| 2025-05-02 |
0.2973 USD |
52,851.5399 STORJ |
0.3056 USD |
0.2960 USD |
0.3073 USD |
0.2995 USD |
| 2025-05-01 |
0.3072 USD |
9,177.7594 STORJ |
0.3070 USD |
0.3033 USD |
0.3101 USD |
0.3100 USD |
| 2025-04-30 |
0.3042 USD |
42,956.2105 STORJ |
0.3101 USD |
0.2943 USD |
0.3163 USD |
0.3044 USD |
| 2025-04-29 |
0.3200 USD |
181,567.8509 STORJ |
0.3142 USD |
0.3142 USD |
0.3250 USD |
0.3159 USD |
| 2025-04-28 |
0.3083 USD |
32,678.3572 STORJ |
0.3115 USD |
0.3006 USD |
0.3191 USD |
0.3128 USD |
| 2025-04-27 |
0.3206 USD |
73,732.7273 STORJ |
0.3360 USD |
0.3093 USD |
0.3377 USD |
0.3140 USD |
| 2025-04-26 |
0.3221 USD |
20,938.4249 STORJ |
0.3163 USD |
0.3163 USD |
0.3306 USD |
0.3206 USD |
| 2025-04-25 |
0.3145 USD |
27,495.5238 STORJ |
0.3140 USD |
0.3078 USD |
0.3183 USD |
0.3137 USD |
| 2025-04-24 |
0.3045 USD |
13,653.9824 STORJ |
0.3138 USD |
0.2994 USD |
0.3138 USD |
0.3071 USD |
| 2025-04-23 |
0.3145 USD |
17,589.0005 STORJ |
0.3133 USD |
0.3099 USD |
0.3175 USD |
0.3174 USD |
| 2025-04-22 |
0.2952 USD |
47,211.5529 STORJ |
0.2917 USD |
0.2880 USD |
0.3012 USD |
0.2999 USD |
| 2025-04-21 |
0.2989 USD |
24,113.6101 STORJ |
0.2982 USD |
0.2909 USD |
0.3026 USD |
0.2922 USD |
| 2025-04-20 |
0.2995 USD |
29,542.4599 STORJ |
0.3011 USD |
0.2916 USD |
0.3071 USD |
0.2993 USD |
| 2025-04-19 |
0.3000 USD |
21,348.8295 STORJ |
0.2991 USD |
0.2948 USD |
0.3071 USD |
0.3071 USD |
| 2025-04-18 |
0.3031 USD |
81,784.2858 STORJ |
0.2888 USD |
0.2833 USD |
0.3115 USD |
0.3037 USD |
| 2025-04-17 |
0.2856 USD |
156,259.2430 STORJ |
0.2768 USD |
0.2739 USD |
0.2970 USD |
0.2896 USD |
| 2025-04-16 |
0.2687 USD |
132,254.3490 STORJ |
0.2605 USD |
0.2577 USD |
0.2760 USD |
0.2721 USD |
| 2025-04-15 |
0.2615 USD |
15,992.8164 STORJ |
0.2613 USD |
0.2575 USD |
0.2692 USD |
0.2594 USD |
| 2025-04-14 |
0.2624 USD |
16,963.3175 STORJ |
0.2655 USD |
0.2582 USD |
0.2696 USD |
0.2609 USD |
| 2025-04-13 |
0.2800 USD |
11,525.8427 STORJ |
0.2822 USD |
0.2674 USD |
0.2880 USD |
0.2732 USD |
| 2025-04-12 |
0.2750 USD |
60,527.5734 STORJ |
0.2686 USD |
0.2646 USD |
0.2817 USD |
0.2798 USD |
| 2025-04-11 |
0.2629 USD |
40,519.3560 STORJ |
0.2612 USD |
0.2602 USD |
0.2668 USD |
0.2661 USD |
| 2025-04-10 |
0.2607 USD |
84,745.6774 STORJ |
0.2549 USD |
0.2474 USD |
0.2699 USD |
0.2532 USD |
| 2025-04-09 |
0.2375 USD |
25,854.4565 STORJ |
0.2291 USD |
0.2197 USD |
0.2445 USD |
0.2445 USD |
| 2025-04-08 |
0.2372 USD |
50,565.4280 STORJ |
0.2414 USD |
0.2306 USD |
0.2451 USD |
0.2352 USD |
| 2025-04-07 |
0.2265 USD |
93,997.5744 STORJ |
0.2266 USD |
0.2109 USD |
0.2449 USD |
0.2329 USD |
| 2025-04-06 |
0.2365 USD |
67,143.9497 STORJ |
0.2499 USD |
0.2226 USD |
0.2687 USD |
0.2236 USD |
| 2025-04-05 |
0.2518 USD |
13,097.6896 STORJ |
0.2484 USD |
0.2472 USD |
0.2549 USD |
0.2473 USD |
| 2025-04-04 |
0.2485 USD |
27,825.9818 STORJ |
0.2464 USD |
0.2394 USD |
0.2525 USD |
0.2478 USD |
| 2025-04-03 |
0.2446 USD |
17,833.0806 STORJ |
0.2489 USD |
0.2370 USD |
0.2561 USD |
0.2472 USD |
| 2025-04-02 |
0.2559 USD |
42,654.3760 STORJ |
0.2643 USD |
0.2497 USD |
0.2656 USD |
0.2547 USD |
| 2025-04-01 |
0.2679 USD |
33,185.5376 STORJ |
0.2662 USD |
0.2646 USD |
0.2727 USD |
0.2709 USD |
| 2025-03-31 |
0.2658 USD |
6,473.9882 STORJ |
0.2670 USD |
0.2600 USD |
0.2689 USD |
0.2650 USD |
| 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 |