Identifier on Bitstamp: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.5648 USD |
9,155.7771 STORJ |
0.5582 USD |
0.5216 USD |
0.5959 USD |
0.5949 USD |
| 2024-11-23 |
0.5370 USD |
4,309.9265 STORJ |
0.5216 USD |
0.5216 USD |
0.5492 USD |
0.5490 USD |
| 2024-11-22 |
0.5078 USD |
1,494.7366 STORJ |
0.5039 USD |
0.5024 USD |
0.5193 USD |
0.5193 USD |
| 2024-11-21 |
0.5052 USD |
3,746.5186 STORJ |
0.4892 USD |
0.4793 USD |
0.5126 USD |
0.5011 USD |
| 2024-11-20 |
0.5036 USD |
6,159.4760 STORJ |
0.5034 USD |
0.4776 USD |
0.5357 USD |
0.4776 USD |
| 2024-11-19 |
0.5186 USD |
3,570.0993 STORJ |
0.5052 USD |
0.5046 USD |
0.5359 USD |
0.5062 USD |
| 2024-11-18 |
0.4997 USD |
2,182.1464 STORJ |
0.5035 USD |
0.4908 USD |
0.5075 USD |
0.5075 USD |
| 2024-11-17 |
0.4723 USD |
1,751.9361 STORJ |
0.5000 USD |
0.4574 USD |
0.5000 USD |
0.4574 USD |
| 2024-11-16 |
0.4825 USD |
316.8801 STORJ |
0.4817 USD |
0.4768 USD |
0.4966 USD |
0.4966 USD |
| 2024-11-15 |
0.4436 USD |
3,472.2666 STORJ |
0.4353 USD |
0.4353 USD |
0.4651 USD |
0.4651 USD |
| 2024-11-14 |
0.4656 USD |
3,347.4487 STORJ |
0.4862 USD |
0.4588 USD |
0.4862 USD |
0.4588 USD |
| 2024-11-13 |
0.4804 USD |
6,944.9150 STORJ |
0.5116 USD |
0.4567 USD |
0.5116 USD |
0.4678 USD |
| 2024-11-12 |
0.4920 USD |
4,156.1371 STORJ |
0.5042 USD |
0.4706 USD |
0.5187 USD |
0.4706 USD |
| 2024-11-11 |
0.5061 USD |
15,840.2639 STORJ |
0.5010 USD |
0.4800 USD |
0.5340 USD |
0.5340 USD |
| 2024-11-10 |
0.4901 USD |
2,368.3107 STORJ |
0.4805 USD |
0.4805 USD |
0.4972 USD |
0.4972 USD |
| 2024-11-09 |
0.4634 USD |
17.0000 STORJ |
0.4634 USD |
0.4634 USD |
0.4634 USD |
0.4634 USD |
| 2024-11-08 |
0.4610 USD |
194.3313 STORJ |
0.4683 USD |
0.4584 USD |
0.4683 USD |
0.4584 USD |
| 2024-11-07 |
0.4673 USD |
2,226.4964 STORJ |
0.4763 USD |
0.4449 USD |
0.4763 USD |
0.4668 USD |
| 2024-11-06 |
0.4594 USD |
1,362.4351 STORJ |
0.4537 USD |
0.4537 USD |
0.4621 USD |
0.4621 USD |
| 2024-11-05 |
0.4154 USD |
4,409.9536 STORJ |
0.4103 USD |
0.4103 USD |
0.4309 USD |
0.4295 USD |
| 2024-11-04 |
0.4118 USD |
1,112.8997 STORJ |
0.4140 USD |
0.4000 USD |
0.4191 USD |
0.4000 USD |
| 2024-11-03 |
0.4183 USD |
1,450.7613 STORJ |
0.4201 USD |
0.4068 USD |
0.4201 USD |
0.4199 USD |
| 2024-11-02 |
0.0000 USD |
0.0000 STORJ |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.4364 USD |
| 2024-11-01 |
0.4473 USD |
643.7765 STORJ |
0.4399 USD |
0.4364 USD |
0.4502 USD |
0.4364 USD |
| 2024-10-31 |
0.4409 USD |
6,743.0866 STORJ |
0.4739 USD |
0.4395 USD |
0.4739 USD |
0.4398 USD |
| 2024-10-30 |
0.4744 USD |
762.8500 STORJ |
0.4800 USD |
0.4739 USD |
0.4800 USD |
0.4739 USD |
| 2024-10-29 |
0.4657 USD |
679.3420 STORJ |
0.4643 USD |
0.4643 USD |
0.4800 USD |
0.4800 USD |
| 2024-10-28 |
0.4760 USD |
716.5680 STORJ |
0.4633 USD |
0.4633 USD |
0.4787 USD |
0.4787 USD |
| 2024-10-27 |
0.4503 USD |
521.0805 STORJ |
0.4503 USD |
0.4503 USD |
0.4503 USD |
0.4503 USD |
| 2024-10-26 |
0.4480 USD |
669.6429 STORJ |
0.4480 USD |
0.4480 USD |
0.4480 USD |
0.4480 USD |
| 2024-10-25 |
0.4805 USD |
282.8724 STORJ |
0.4900 USD |
0.4444 USD |
0.4900 USD |
0.4444 USD |
| 2024-10-24 |
0.0000 USD |
0.0000 STORJ |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.4806 USD |
| 2024-10-23 |
0.4807 USD |
6,992.7064 STORJ |
0.5150 USD |
0.4806 USD |
0.5150 USD |
0.4806 USD |
| 2024-10-22 |
0.5191 USD |
689.3026 STORJ |
0.5200 USD |
0.5150 USD |
0.5208 USD |
0.5208 USD |
| 2024-10-21 |
0.5358 USD |
279.1513 STORJ |
0.5620 USD |
0.5083 USD |
0.5620 USD |
0.5083 USD |
| 2024-10-20 |
0.5754 USD |
321.7770 STORJ |
0.6000 USD |
0.5620 USD |
0.6691 USD |
0.5620 USD |
| 2024-10-19 |
0.6969 USD |
27,102.7794 STORJ |
0.6384 USD |
0.6032 USD |
0.7700 USD |
0.6820 USD |
| 2024-10-18 |
0.6272 USD |
3,615.9711 STORJ |
0.6023 USD |
0.5911 USD |
0.6400 USD |
0.6312 USD |
| 2024-10-17 |
0.5934 USD |
2,165.7118 STORJ |
0.5961 USD |
0.5642 USD |
0.6191 USD |
0.6094 USD |
| 2024-10-16 |
0.5963 USD |
30,443.0079 STORJ |
0.5985 USD |
0.5819 USD |
0.6376 USD |
0.5863 USD |
| 2024-10-15 |
0.5071 USD |
5,800.4172 STORJ |
0.4945 USD |
0.4828 USD |
0.6012 USD |
0.6012 USD |
| 2024-10-14 |
0.4471 USD |
23.1514 STORJ |
0.4471 USD |
0.4471 USD |
0.4471 USD |
0.4471 USD |
| 2024-10-13 |
0.0000 USD |
0.0000 STORJ |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.4347 USD |
| 2024-10-12 |
0.4333 USD |
171.3529 STORJ |
0.4326 USD |
0.4326 USD |
0.4347 USD |
0.4347 USD |
| 2024-10-11 |
0.0000 USD |
0.0000 STORJ |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.4022 USD |
| 2024-10-10 |
0.4022 USD |
115.6488 STORJ |
0.4022 USD |
0.4022 USD |
0.4022 USD |
0.4022 USD |
| 2024-10-09 |
0.4053 USD |
522.7668 STORJ |
0.4014 USD |
0.3909 USD |
0.4172 USD |
0.3909 USD |
| 2024-10-08 |
0.3870 USD |
514.0211 STORJ |
0.3898 USD |
0.3841 USD |
0.3898 USD |
0.3841 USD |
| 2024-10-07 |
0.3933 USD |
833.0093 STORJ |
0.3963 USD |
0.3867 USD |
0.3963 USD |
0.3867 USD |
| 2024-10-06 |
0.0000 USD |
0.0000 STORJ |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.3755 USD |