Identifier on Bitstamp: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-22 |
0.5651 USD |
1,978.8364 STORJ |
0.5559 USD |
0.5511 USD |
0.6361 USD |
0.5905 USD |
| 2022-05-21 |
0.5482 USD |
1,282.1046 STORJ |
0.5370 USD |
0.5272 USD |
0.5572 USD |
0.5390 USD |
| 2022-05-20 |
0.5506 USD |
653.6000 STORJ |
0.5524 USD |
0.5216 USD |
0.5672 USD |
0.5216 USD |
| 2022-05-19 |
0.5400 USD |
1,437.9640 STORJ |
0.5324 USD |
0.5244 USD |
0.5687 USD |
0.5635 USD |
| 2022-05-18 |
0.5832 USD |
3,061.6047 STORJ |
0.6212 USD |
0.5375 USD |
0.6212 USD |
0.5614 USD |
| 2022-05-17 |
0.5639 USD |
6,691.9028 STORJ |
0.5387 USD |
0.5387 USD |
0.6322 USD |
0.6226 USD |
| 2022-05-16 |
0.5548 USD |
6,686.3662 STORJ |
0.5883 USD |
0.5352 USD |
0.5883 USD |
0.5461 USD |
| 2022-05-15 |
0.5608 USD |
6,588.8253 STORJ |
0.5563 USD |
0.5410 USD |
0.6079 USD |
0.5844 USD |
| 2022-05-14 |
0.5055 USD |
3,118.0999 STORJ |
0.4922 USD |
0.4786 USD |
0.5362 USD |
0.5204 USD |
| 2022-05-13 |
0.5045 USD |
10,272.8404 STORJ |
0.4595 USD |
0.4595 USD |
0.7437 USD |
0.5152 USD |
| 2022-05-12 |
0.4669 USD |
11,461.8630 STORJ |
0.4200 USD |
0.4004 USD |
1.2200 USD |
0.4008 USD |
| 2022-05-11 |
0.5551 USD |
733.8288 STORJ |
0.6116 USD |
0.4830 USD |
0.6432 USD |
0.5209 USD |
| 2022-05-10 |
0.6511 USD |
7,176.5011 STORJ |
0.6244 USD |
0.6130 USD |
0.6850 USD |
0.6497 USD |
| 2022-05-09 |
0.6998 USD |
16,805.2025 STORJ |
0.7960 USD |
0.6535 USD |
0.7960 USD |
0.6546 USD |
| 2022-05-08 |
0.7993 USD |
9,843.9265 STORJ |
0.7818 USD |
0.7764 USD |
0.8044 USD |
0.7854 USD |
| 2022-05-07 |
0.8109 USD |
1,291.5039 STORJ |
0.8298 USD |
0.8000 USD |
0.8298 USD |
0.8109 USD |
| 2022-05-06 |
0.8367 USD |
5,298.5249 STORJ |
0.8491 USD |
0.8188 USD |
0.8553 USD |
0.8495 USD |
| 2022-05-05 |
0.8830 USD |
31,710.8341 STORJ |
0.9422 USD |
0.8399 USD |
0.9495 USD |
0.8581 USD |
| 2022-05-04 |
0.9231 USD |
89.5325 STORJ |
0.8750 USD |
0.8750 USD |
1.0437 USD |
0.9471 USD |
| 2022-05-03 |
0.8773 USD |
22,035.1032 STORJ |
0.8890 USD |
0.8600 USD |
0.9500 USD |
0.8600 USD |
| 2022-05-02 |
0.8586 USD |
972.4640 STORJ |
0.8996 USD |
0.8563 USD |
0.8996 USD |
0.8563 USD |
| 2022-05-01 |
0.8952 USD |
2,226.8499 STORJ |
0.9039 USD |
0.8851 USD |
0.9039 USD |
0.8851 USD |
| 2022-04-30 |
0.9073 USD |
325.0000 STORJ |
0.9500 USD |
0.9001 USD |
0.9500 USD |
0.9050 USD |
| 2022-04-29 |
0.9747 USD |
1,811.0335 STORJ |
1.0047 USD |
0.9466 USD |
1.0888 USD |
0.9466 USD |
| 2022-04-28 |
1.0159 USD |
1,063.7693 STORJ |
0.9897 USD |
0.9897 USD |
1.0250 USD |
1.0081 USD |
| 2022-04-27 |
0.9802 USD |
1,026.5623 STORJ |
0.9805 USD |
0.9781 USD |
0.9805 USD |
0.9791 USD |
| 2022-04-26 |
1.0294 USD |
774.5373 STORJ |
1.0294 USD |
1.0294 USD |
1.0294 USD |
1.0294 USD |
| 2022-04-25 |
0.9935 USD |
1,024.9513 STORJ |
1.0601 USD |
0.9868 USD |
1.0601 USD |
0.9932 USD |
| 2022-04-24 |
1.1003 USD |
2,471.9084 STORJ |
1.0934 USD |
1.0678 USD |
1.1581 USD |
1.0678 USD |
| 2022-04-23 |
1.0802 USD |
92.3572 STORJ |
1.0802 USD |
1.0802 USD |
1.0802 USD |
1.0802 USD |
| 2022-04-22 |
1.1148 USD |
989.9001 STORJ |
1.1290 USD |
1.1142 USD |
1.1290 USD |
1.1142 USD |
| 2022-04-21 |
1.1707 USD |
8,347.9998 STORJ |
1.1919 USD |
1.1042 USD |
1.1919 USD |
1.1042 USD |
| 2022-04-20 |
1.3110 USD |
7,263.2001 STORJ |
1.2600 USD |
1.1919 USD |
1.3858 USD |
1.1919 USD |
| 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 |