Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
0.3168 USD |
12,547.2108 STORJ |
0.3187 USD |
0.3112 USD |
0.3281 USD |
0.3281 USD |
| 2025-02-07 |
0.3231 USD |
82,927.6754 STORJ |
0.3105 USD |
0.3089 USD |
0.3375 USD |
0.3130 USD |
| 2025-02-06 |
0.3149 USD |
78,979.4173 STORJ |
0.3290 USD |
0.3079 USD |
0.3338 USD |
0.3121 USD |
| 2025-02-05 |
0.3341 USD |
58,970.4729 STORJ |
0.3362 USD |
0.3216 USD |
0.3384 USD |
0.3253 USD |
| 2025-02-04 |
0.3349 USD |
369,048.3777 STORJ |
0.3567 USD |
0.3222 USD |
0.3591 USD |
0.3361 USD |
| 2025-02-03 |
0.3069 USD |
268,476.6743 STORJ |
0.3388 USD |
0.2556 USD |
0.3572 USD |
0.3572 USD |
| 2025-02-02 |
0.3786 USD |
147,672.0749 STORJ |
0.3933 USD |
0.3439 USD |
0.4015 USD |
0.3439 USD |
| 2025-02-01 |
0.4311 USD |
11,777.5860 STORJ |
0.4324 USD |
0.4165 USD |
0.4417 USD |
0.4165 USD |
| 2025-01-31 |
0.4337 USD |
15,458.4738 STORJ |
0.4277 USD |
0.4230 USD |
0.4461 USD |
0.4363 USD |
| 2025-01-30 |
0.4266 USD |
46,968.0077 STORJ |
0.4112 USD |
0.4112 USD |
0.4351 USD |
0.4303 USD |
| 2025-01-29 |
0.4098 USD |
101,538.3059 STORJ |
0.4044 USD |
0.3978 USD |
0.4222 USD |
0.4192 USD |
| 2025-01-28 |
0.4272 USD |
59,031.1247 STORJ |
0.4279 USD |
0.4151 USD |
0.4326 USD |
0.4179 USD |
| 2025-01-27 |
0.4125 USD |
190,093.8805 STORJ |
0.4373 USD |
0.4044 USD |
0.4380 USD |
0.4165 USD |
| 2025-01-26 |
0.4539 USD |
83,421.0174 STORJ |
0.4506 USD |
0.4382 USD |
0.4621 USD |
0.4382 USD |
| 2025-01-25 |
0.4359 USD |
21,254.0345 STORJ |
0.4363 USD |
0.4314 USD |
0.4465 USD |
0.4465 USD |