Identifier on Bitstamp: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
1.1088 USD |
4,711.0922 STORJ |
1.0676 USD |
1.0583 USD |
1.1631 USD |
1.1631 USD |
| 2022-04-18 |
1.0127 USD |
5,260.5135 STORJ |
1.0512 USD |
0.9997 USD |
1.0512 USD |
1.0509 USD |
| 2022-04-17 |
1.0866 USD |
292.0000 STORJ |
1.0866 USD |
1.0866 USD |
1.0866 USD |
1.0866 USD |
| 2022-04-16 |
1.0486 USD |
89.5001 STORJ |
1.0486 USD |
1.0486 USD |
1.0486 USD |
1.0486 USD |
| 2022-04-15 |
1.0795 USD |
2,439.6467 STORJ |
1.1094 USD |
1.0649 USD |
1.1094 USD |
1.0649 USD |
| 2022-04-14 |
1.0954 USD |
1,688.1891 STORJ |
1.1291 USD |
1.0712 USD |
1.1291 USD |
1.0712 USD |
| 2022-04-13 |
1.0890 USD |
8,223.0572 STORJ |
1.0533 USD |
1.0533 USD |
1.1172 USD |
1.1156 USD |
| 2022-04-12 |
1.0280 USD |
85.1682 STORJ |
1.0617 USD |
1.0234 USD |
1.0617 USD |
1.0234 USD |
| 2022-04-11 |
1.0135 USD |
1,133.9427 STORJ |
1.0825 USD |
1.0116 USD |
1.0825 USD |
1.0116 USD |
| 2022-04-10 |
0.0000 USD |
0.0000 STORJ |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.1601 USD |
| 2022-04-09 |
0.0000 USD |
0.0000 STORJ |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.1601 USD |
| 2022-04-08 |
1.1872 USD |
111.6344 STORJ |
1.1894 USD |
1.1601 USD |
1.1894 USD |
1.1601 USD |
| 2022-04-07 |
1.1092 USD |
2,484.0491 STORJ |
1.1253 USD |
1.0826 USD |
1.1550 USD |
1.1217 USD |
| 2022-04-06 |
1.2220 USD |
3,139.7493 STORJ |
1.2035 USD |
1.1260 USD |
1.2887 USD |
1.1547 USD |
| 2022-04-05 |
1.3344 USD |
20,354.6832 STORJ |
1.3370 USD |
1.2824 USD |
1.3650 USD |
1.2824 USD |
| 2022-04-04 |
1.3982 USD |
11,511.5920 STORJ |
1.4110 USD |
1.3000 USD |
1.6556 USD |
1.3529 USD |
| 2022-04-03 |
1.4385 USD |
9,815.2591 STORJ |
1.4129 USD |
1.3835 USD |
1.4578 USD |
1.4077 USD |
| 2022-04-02 |
1.4233 USD |
4,194.6105 STORJ |
1.4029 USD |
1.3899 USD |
1.4600 USD |
1.3899 USD |
| 2022-04-01 |
1.3184 USD |
10,940.5872 STORJ |
1.3000 USD |
1.2848 USD |
1.3650 USD |
1.3500 USD |
| 2022-03-31 |
1.3569 USD |
3,437.0054 STORJ |
1.4235 USD |
1.3136 USD |
1.4455 USD |
1.3302 USD |
| 2022-03-30 |
1.4198 USD |
9,371.1689 STORJ |
1.2808 USD |
1.2808 USD |
1.5056 USD |
1.4008 USD |
| 2022-03-29 |
1.3365 USD |
12,875.0940 STORJ |
1.3269 USD |
1.3135 USD |
1.3623 USD |
1.3354 USD |
| 2022-03-28 |
1.3425 USD |
10,326.7804 STORJ |
1.3361 USD |
1.3353 USD |
1.3689 USD |
1.3466 USD |
| 2022-03-27 |
1.2817 USD |
2,391.8731 STORJ |
1.3391 USD |
1.2723 USD |
1.3391 USD |
1.2915 USD |
| 2022-03-26 |
1.2541 USD |
4,783.0718 STORJ |
1.2030 USD |
1.2030 USD |
1.2685 USD |
1.2318 USD |
| 2022-03-25 |
1.1767 USD |
7,934.5038 STORJ |
1.1872 USD |
1.1535 USD |
1.1950 USD |
1.1719 USD |
| 2022-03-24 |
1.1430 USD |
11.8380 STORJ |
1.1430 USD |
1.1430 USD |
1.1430 USD |
1.1430 USD |
| 2022-03-23 |
1.1653 USD |
756.3445 STORJ |
1.1653 USD |
1.1653 USD |
1.1653 USD |
1.1653 USD |
| 2022-03-22 |
1.1240 USD |
2,253.3376 STORJ |
1.1172 USD |
1.1170 USD |
1.1361 USD |
1.1361 USD |
| 2022-03-21 |
1.0758 USD |
2,744.0883 STORJ |
1.0770 USD |
1.0741 USD |
1.0770 USD |
1.0741 USD |
| 2022-03-20 |
1.0858 USD |
6,023.9577 STORJ |
1.0772 USD |
1.0642 USD |
1.1216 USD |
1.0816 USD |
| 2022-03-19 |
1.0886 USD |
353.8341 STORJ |
1.0908 USD |
1.0875 USD |
1.0908 USD |
1.0875 USD |
| 2022-03-18 |
1.0357 USD |
847.4436 STORJ |
1.0357 USD |
1.0357 USD |
1.0357 USD |
1.0357 USD |
| 2022-03-17 |
1.0432 USD |
1,959.4617 STORJ |
1.0500 USD |
1.0362 USD |
1.0500 USD |
1.0362 USD |
| 2022-03-16 |
1.0225 USD |
5,492.6745 STORJ |
1.0370 USD |
0.9840 USD |
1.0370 USD |
1.0315 USD |
| 2022-03-15 |
0.9928 USD |
1,778.1041 STORJ |
0.9866 USD |
0.9866 USD |
0.9980 USD |
0.9878 USD |
| 2022-03-14 |
0.9971 USD |
10.0000 STORJ |
0.9971 USD |
0.9971 USD |
0.9971 USD |
0.9971 USD |
| 2022-03-13 |
1.0383 USD |
1,069.4100 STORJ |
1.0414 USD |
1.0126 USD |
1.0414 USD |
1.0126 USD |
| 2022-03-12 |
1.0283 USD |
1,718.4169 STORJ |
1.0191 USD |
1.0191 USD |
1.0447 USD |
1.0280 USD |
| 2022-03-11 |
1.0286 USD |
3,985.2923 STORJ |
1.0242 USD |
0.9947 USD |
1.0571 USD |
1.0000 USD |
| 2022-03-10 |
1.0438 USD |
27,613.3993 STORJ |
0.9618 USD |
0.8969 USD |
1.2000 USD |
1.0340 USD |
| 2022-03-09 |
0.9689 USD |
5,620.3166 STORJ |
0.9400 USD |
0.9400 USD |
0.9868 USD |
0.9750 USD |
| 2022-03-08 |
0.9297 USD |
2,346.9050 STORJ |
0.9178 USD |
0.9178 USD |
0.9388 USD |
0.9388 USD |
| 2022-03-07 |
0.8991 USD |
11,020.6772 STORJ |
0.9000 USD |
0.8800 USD |
0.9200 USD |
0.8871 USD |
| 2022-03-06 |
0.9384 USD |
897.1735 STORJ |
0.9743 USD |
0.9316 USD |
0.9743 USD |
0.9376 USD |
| 2022-03-05 |
0.9393 USD |
3,895.0187 STORJ |
0.9279 USD |
0.9248 USD |
0.9552 USD |
0.9537 USD |
| 2022-03-04 |
0.9973 USD |
2,940.0518 STORJ |
0.9992 USD |
0.9492 USD |
1.0118 USD |
0.9492 USD |
| 2022-03-03 |
1.0323 USD |
4,268.9409 STORJ |
1.0414 USD |
1.0153 USD |
1.0485 USD |
1.0436 USD |
| 2022-03-02 |
1.0651 USD |
4,573.7302 STORJ |
1.0778 USD |
1.0377 USD |
1.0854 USD |
1.0377 USD |
| 2022-03-01 |
1.0909 USD |
14,013.6712 STORJ |
1.0763 USD |
1.0630 USD |
1.3743 USD |
1.0772 USD |