Identifier on Bitstamp: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-28 |
0.9854 USD |
6,331.6625 STORJ |
0.9631 USD |
0.9594 USD |
1.0104 USD |
1.0104 USD |
| 2022-02-27 |
0.9418 USD |
2,310.0865 STORJ |
0.9634 USD |
0.9300 USD |
0.9634 USD |
0.9300 USD |
| 2022-02-26 |
0.9804 USD |
2,087.0993 STORJ |
0.9677 USD |
0.9677 USD |
0.9917 USD |
0.9848 USD |
| 2022-02-25 |
0.9300 USD |
9,670.0040 STORJ |
0.8839 USD |
0.8839 USD |
0.9545 USD |
0.9465 USD |
| 2022-02-24 |
0.8621 USD |
7,307.8608 STORJ |
0.8938 USD |
0.7888 USD |
0.9031 USD |
0.8992 USD |
| 2022-02-23 |
0.9278 USD |
250.4672 STORJ |
0.9261 USD |
0.9261 USD |
0.9450 USD |
0.9450 USD |
| 2022-02-22 |
0.8810 USD |
1,760.3691 STORJ |
0.8750 USD |
0.8607 USD |
0.9188 USD |
0.9106 USD |
| 2022-02-21 |
0.9767 USD |
3,192.9202 STORJ |
1.0099 USD |
0.9000 USD |
1.0099 USD |
0.9000 USD |
| 2022-02-20 |
1.0157 USD |
1,532.3306 STORJ |
1.0235 USD |
1.0057 USD |
1.0235 USD |
1.0057 USD |
| 2022-02-19 |
1.0378 USD |
16,576.7623 STORJ |
1.0377 USD |
0.9950 USD |
1.0577 USD |
1.0100 USD |
| 2022-02-18 |
1.0479 USD |
2,533.2933 STORJ |
1.0822 USD |
1.0250 USD |
1.0858 USD |
1.0303 USD |
| 2022-02-17 |
1.1125 USD |
811.0789 STORJ |
1.1171 USD |
1.1083 USD |
1.1171 USD |
1.1087 USD |
| 2022-02-16 |
1.1911 USD |
2,967.7697 STORJ |
1.1971 USD |
1.1648 USD |
1.2126 USD |
1.1648 USD |
| 2022-02-15 |
1.1827 USD |
15,575.8966 STORJ |
1.1686 USD |
1.1578 USD |
1.2092 USD |
1.2092 USD |
| 2022-02-14 |
1.1103 USD |
4,515.8250 STORJ |
1.1028 USD |
1.1028 USD |
1.1374 USD |
1.1264 USD |
| 2022-02-13 |
1.1422 USD |
6,282.7099 STORJ |
1.1399 USD |
1.1015 USD |
1.1492 USD |
1.1015 USD |
| 2022-02-12 |
1.1452 USD |
8,324.2025 STORJ |
1.1569 USD |
1.1226 USD |
1.1737 USD |
1.1226 USD |