Identifier on Bitstamp: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-11 |
1.2087 USD |
11,087.0838 STORJ |
1.2420 USD |
1.1500 USD |
1.2724 USD |
1.1500 USD |
| 2022-02-10 |
1.3136 USD |
5,405.9538 STORJ |
1.3520 USD |
1.2662 USD |
1.3520 USD |
1.3108 USD |
| 2022-02-09 |
1.3586 USD |
13,051.6941 STORJ |
1.3650 USD |
1.3219 USD |
1.3771 USD |
1.3598 USD |
| 2022-02-08 |
1.3786 USD |
15,460.9517 STORJ |
1.3867 USD |
1.2998 USD |
1.4149 USD |
1.3394 USD |
| 2022-02-07 |
1.3594 USD |
14,464.6359 STORJ |
1.3195 USD |
1.3171 USD |
1.3919 USD |
1.3919 USD |
| 2022-02-06 |
1.3202 USD |
1,644.7897 STORJ |
1.3438 USD |
1.3031 USD |
1.3438 USD |
1.3068 USD |
| 2022-02-05 |
1.3115 USD |
4,566.6386 STORJ |
1.2700 USD |
1.2700 USD |
1.3558 USD |
1.3220 USD |
| 2022-02-04 |
1.1983 USD |
11,908.1349 STORJ |
1.1715 USD |
1.1693 USD |
1.2198 USD |
1.2198 USD |
| 2022-02-03 |
1.1268 USD |
1,827.7182 STORJ |
1.1332 USD |
1.1175 USD |
1.1469 USD |
1.1175 USD |
| 2022-02-02 |
1.1808 USD |
12,187.0105 STORJ |
1.1403 USD |
1.1232 USD |
1.1944 USD |
1.1232 USD |
| 2022-02-01 |
1.1527 USD |
4,445.9261 STORJ |
1.1570 USD |
1.1403 USD |
1.1610 USD |
1.1527 USD |
| 2022-01-31 |
1.1234 USD |
24,664.1908 STORJ |
1.1518 USD |
1.1030 USD |
1.1534 USD |
1.1534 USD |
| 2022-01-30 |
1.1311 USD |
13,790.5075 STORJ |
1.1517 USD |
1.1057 USD |
1.1739 USD |
1.1132 USD |
| 2022-01-29 |
1.1359 USD |
3,309.3416 STORJ |
1.1217 USD |
1.1217 USD |
1.1517 USD |
1.1273 USD |
| 2022-01-28 |
1.0745 USD |
1,220.2955 STORJ |
1.0831 USD |
1.0704 USD |
1.0831 USD |
1.0704 USD |
| 2022-01-27 |
1.0937 USD |
6,913.9457 STORJ |
1.0869 USD |
1.0346 USD |
1.1303 USD |
1.1040 USD |
| 2022-01-26 |
1.0809 USD |
11,745.6060 STORJ |
1.0769 USD |
1.0589 USD |
1.1001 USD |
1.0589 USD |
| 2022-01-25 |
1.0095 USD |
7,242.0248 STORJ |
1.0020 USD |
0.9980 USD |
1.0233 USD |
0.9980 USD |
| 2022-01-24 |
0.9661 USD |
22,922.3252 STORJ |
1.0900 USD |
0.9265 USD |
1.0900 USD |
1.0092 USD |
| 2022-01-23 |
1.0545 USD |
10,894.8765 STORJ |
1.0569 USD |
1.0252 USD |
1.0883 USD |
1.0401 USD |
| 2022-01-22 |
1.0700 USD |
32,580.7494 STORJ |
1.1917 USD |
0.9400 USD |
1.1917 USD |
1.0470 USD |
| 2022-01-21 |
1.2872 USD |
20,749.5605 STORJ |
1.3814 USD |
1.1800 USD |
1.4107 USD |
1.1896 USD |
| 2022-01-20 |
1.4798 USD |
1,871.9283 STORJ |
1.4793 USD |
1.4772 USD |
1.5145 USD |
1.5145 USD |
| 2022-01-19 |
1.5201 USD |
10,117.3285 STORJ |
1.5464 USD |
1.4632 USD |
1.5464 USD |
1.5008 USD |
| 2022-01-18 |
1.5083 USD |
8,407.1211 STORJ |
1.6081 USD |
1.4954 USD |
1.6081 USD |
1.5452 USD |
| 2022-01-17 |
1.6168 USD |
7,892.3314 STORJ |
1.7227 USD |
1.5810 USD |
1.7227 USD |
1.5810 USD |
| 2022-01-16 |
1.6706 USD |
7,419.8772 STORJ |
1.6907 USD |
1.6533 USD |
1.7116 USD |
1.6664 USD |
| 2022-01-15 |
1.6995 USD |
18,605.8221 STORJ |
1.6076 USD |
1.6076 USD |
1.7164 USD |
1.7116 USD |
| 2022-01-14 |
1.6046 USD |
5,391.8752 STORJ |
1.5789 USD |
1.5789 USD |
1.6119 USD |
1.5944 USD |
| 2022-01-13 |
1.6353 USD |
29,159.9336 STORJ |
1.6501 USD |
1.5925 USD |
1.6749 USD |
1.5963 USD |
| 2022-01-12 |
1.6176 USD |
21,130.0538 STORJ |
1.5930 USD |
1.5714 USD |
1.6767 USD |
1.6749 USD |
| 2022-01-11 |
1.5260 USD |
3,909.4578 STORJ |
1.5114 USD |
1.4773 USD |
1.5632 USD |
1.5618 USD |
| 2022-01-10 |
1.4837 USD |
12,584.3443 STORJ |
1.5809 USD |
1.4000 USD |
1.5877 USD |
1.4949 USD |