Identifier on Bitstamp: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-12 |
0.6455 USD |
221.2926 STORJ |
0.7494 USD |
0.6291 USD |
0.7494 USD |
0.6304 USD |
| 2022-07-11 |
0.6661 USD |
1,903.6198 STORJ |
0.6834 USD |
0.6518 USD |
0.6834 USD |
0.6688 USD |
| 2022-07-10 |
0.7300 USD |
6,339.4789 STORJ |
0.7313 USD |
0.6834 USD |
0.7518 USD |
0.7195 USD |
| 2022-07-09 |
0.7450 USD |
6,648.9056 STORJ |
0.7481 USD |
0.7231 USD |
0.7481 USD |
0.7361 USD |
| 2022-07-08 |
0.7628 USD |
17,102.8979 STORJ |
0.7896 USD |
0.7464 USD |
0.7932 USD |
0.7516 USD |
| 2022-07-07 |
0.7616 USD |
10,988.2249 STORJ |
0.7339 USD |
0.6332 USD |
0.7971 USD |
0.7940 USD |
| 2022-07-06 |
0.6787 USD |
1,103.7375 STORJ |
0.6628 USD |
0.6628 USD |
0.6950 USD |
0.6950 USD |
| 2022-07-05 |
0.6568 USD |
5,553.8766 STORJ |
0.6751 USD |
0.6399 USD |
0.6751 USD |
0.6399 USD |
| 2022-07-04 |
0.6402 USD |
1,799.0738 STORJ |
0.6422 USD |
0.6199 USD |
0.6579 USD |
0.6579 USD |
| 2022-07-03 |
0.6462 USD |
346.5372 STORJ |
0.6526 USD |
0.6392 USD |
0.6841 USD |
0.6396 USD |
| 2022-07-02 |
0.6821 USD |
2,051.1110 STORJ |
0.6789 USD |
0.6553 USD |
0.6947 USD |
0.6841 USD |
| 2022-07-01 |
0.6709 USD |
165.0451 STORJ |
0.7049 USD |
0.6588 USD |
0.7049 USD |
0.6588 USD |
| 2022-06-30 |
0.6669 USD |
90.5051 STORJ |
0.7095 USD |
0.6424 USD |
0.7095 USD |
0.6680 USD |
| 2022-06-29 |
0.7437 USD |
201.0260 STORJ |
0.7614 USD |
0.7338 USD |
0.7614 USD |
0.7338 USD |
| 2022-06-28 |
0.7808 USD |
887.7512 STORJ |
0.8335 USD |
0.7295 USD |
0.8335 USD |
0.7295 USD |
| 2022-06-27 |
0.7798 USD |
750.5041 STORJ |
0.7690 USD |
0.7690 USD |
0.7947 USD |
0.7947 USD |
| 2022-06-26 |
0.8639 USD |
2,154.7863 STORJ |
0.8754 USD |
0.8414 USD |
0.8754 USD |
0.8414 USD |
| 2022-06-25 |
0.9287 USD |
1,089.9902 STORJ |
0.9347 USD |
0.9048 USD |
0.9743 USD |
0.9154 USD |
| 2022-06-24 |
0.9204 USD |
4,028.1280 STORJ |
0.9178 USD |
0.8746 USD |
0.9609 USD |
0.9272 USD |
| 2022-06-23 |
0.7623 USD |
2,944.8311 STORJ |
0.7206 USD |
0.6863 USD |
0.9624 USD |
0.9624 USD |
| 2022-06-22 |
0.6514 USD |
2,046.5226 STORJ |
0.7179 USD |
0.6317 USD |
0.7179 USD |
0.6317 USD |
| 2022-06-21 |
0.7007 USD |
13,279.0751 STORJ |
0.6429 USD |
0.6410 USD |
0.8800 USD |
0.6939 USD |
| 2022-06-20 |
0.6138 USD |
10,697.8609 STORJ |
0.4325 USD |
0.4321 USD |
0.6405 USD |
0.6012 USD |
| 2022-06-19 |
0.4568 USD |
49.6843 STORJ |
0.4568 USD |
0.4568 USD |
0.4568 USD |
0.4568 USD |
| 2022-06-18 |
0.4399 USD |
1,803.5399 STORJ |
0.4679 USD |
0.4053 USD |
0.4679 USD |
0.4054 USD |
| 2022-06-17 |
0.4831 USD |
13,357.5064 STORJ |
0.4325 USD |
0.4258 USD |
0.5185 USD |
0.4841 USD |
| 2022-06-16 |
0.4462 USD |
32,335.4712 STORJ |
0.3981 USD |
0.3930 USD |
0.4932 USD |
0.4308 USD |
| 2022-06-15 |
0.3462 USD |
10,714.8443 STORJ |
0.3451 USD |
0.3400 USD |
0.3923 USD |
0.3915 USD |
| 2022-06-14 |
0.5186 USD |
3,305.6077 STORJ |
0.3368 USD |
0.3368 USD |
0.7557 USD |
0.3548 USD |
| 2022-06-13 |
0.3714 USD |
2,057.7919 STORJ |
0.4004 USD |
0.3533 USD |
0.4004 USD |
0.4000 USD |
| 2022-06-12 |
0.4423 USD |
748.7934 STORJ |
0.4472 USD |
0.4329 USD |
0.4472 USD |
0.4458 USD |
| 2022-06-11 |
0.4711 USD |
174.1878 STORJ |
0.5010 USD |
0.4665 USD |
0.5010 USD |
0.4665 USD |
| 2022-06-10 |
0.5566 USD |
880.1371 STORJ |
0.5582 USD |
0.5152 USD |
0.5582 USD |
0.5152 USD |
| 2022-06-09 |
0.0000 USD |
0.0000 STORJ |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.5750 USD |
| 2022-06-08 |
0.5750 USD |
700.4233 STORJ |
0.5750 USD |
0.5750 USD |
0.5750 USD |
0.5750 USD |
| 2022-06-07 |
0.0000 USD |
0.0000 STORJ |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.6173 USD |
| 2022-06-06 |
0.6062 USD |
355.5734 STORJ |
0.5872 USD |
0.5872 USD |
0.6259 USD |
0.6173 USD |
| 2022-06-05 |
0.5787 USD |
360.0000 STORJ |
0.5787 USD |
0.5787 USD |
0.5787 USD |
0.5787 USD |
| 2022-06-04 |
0.0000 USD |
0.0000 STORJ |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.6021 USD |
| 2022-06-03 |
0.6021 USD |
168.9504 STORJ |
0.6021 USD |
0.6021 USD |
0.6021 USD |
0.6021 USD |
| 2022-06-02 |
0.5786 USD |
1,048.7546 STORJ |
0.6125 USD |
0.5680 USD |
0.6125 USD |
0.5823 USD |
| 2022-06-01 |
0.5813 USD |
121.0000 STORJ |
0.6002 USD |
0.5667 USD |
0.6002 USD |
0.5667 USD |
| 2022-05-31 |
0.0000 USD |
0.0000 STORJ |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.5964 USD |
| 2022-05-30 |
0.5658 USD |
717.3886 STORJ |
0.5634 USD |
0.5621 USD |
0.5964 USD |
0.5964 USD |
| 2022-05-29 |
0.5412 USD |
141.9389 STORJ |
0.5412 USD |
0.5412 USD |
0.5412 USD |
0.5412 USD |
| 2022-05-28 |
0.5197 USD |
2,071.3132 STORJ |
0.5080 USD |
0.5038 USD |
0.5239 USD |
0.5227 USD |
| 2022-05-27 |
0.5191 USD |
298.0673 STORJ |
0.5367 USD |
0.5136 USD |
0.5367 USD |
0.5136 USD |
| 2022-05-26 |
0.5417 USD |
1,277.5646 STORJ |
0.5469 USD |
0.5184 USD |
0.5469 USD |
0.5361 USD |
| 2022-05-25 |
0.5574 USD |
2,209.0368 STORJ |
0.5749 USD |
0.5551 USD |
0.5749 USD |
0.5669 USD |
| 2022-05-24 |
0.5612 USD |
287.2196 STORJ |
0.5720 USD |
0.5377 USD |
0.5720 USD |
0.5377 USD |