Identifier on Bitstamp: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
1.5395 USD |
9,510.5240 STORJ |
1.5090 USD |
1.5090 USD |
1.5839 USD |
1.5752 USD |
| 2022-01-08 |
1.5700 USD |
5,800.8318 STORJ |
1.5496 USD |
1.4726 USD |
1.6058 USD |
1.5138 USD |
| 2022-01-07 |
1.5783 USD |
4,173.7435 STORJ |
1.6800 USD |
1.5292 USD |
1.7003 USD |
1.5740 USD |
| 2022-01-06 |
1.5954 USD |
27,053.1394 STORJ |
1.6371 USD |
1.5555 USD |
1.6572 USD |
1.6477 USD |
| 2022-01-05 |
1.6883 USD |
10,873.2319 STORJ |
1.8011 USD |
1.5500 USD |
1.8575 USD |
1.6407 USD |
| 2022-01-04 |
1.8267 USD |
7,014.5752 STORJ |
1.7955 USD |
1.7955 USD |
1.8591 USD |
1.8107 USD |
| 2022-01-03 |
1.8583 USD |
7,075.1586 STORJ |
1.9315 USD |
1.8247 USD |
1.9315 USD |
1.8386 USD |
| 2022-01-02 |
1.9474 USD |
42,566.0614 STORJ |
1.8033 USD |
1.8033 USD |
2.0173 USD |
1.9017 USD |
| 2022-01-01 |
1.7927 USD |
7,914.6784 STORJ |
1.7676 USD |
1.7525 USD |
1.8335 USD |
1.8163 USD |
| 2021-12-31 |
1.7470 USD |
14,564.5554 STORJ |
1.7505 USD |
1.7057 USD |
1.8112 USD |
1.7115 USD |
| 2021-12-30 |
1.7374 USD |
7,264.8394 STORJ |
1.6862 USD |
1.6726 USD |
1.7821 USD |
1.7710 USD |
| 2021-12-29 |
1.7818 USD |
43,737.2823 STORJ |
1.8311 USD |
1.7053 USD |
1.8311 USD |
1.7306 USD |
| 2021-12-28 |
1.9137 USD |
37,045.0513 STORJ |
2.0109 USD |
1.8300 USD |
2.0109 USD |
1.8307 USD |
| 2021-12-27 |
2.1228 USD |
9,531.7113 STORJ |
2.0923 USD |
2.0637 USD |
2.1670 USD |
2.0637 USD |
| 2021-12-26 |
2.0153 USD |
22,209.2402 STORJ |
2.0154 USD |
1.9614 USD |
2.0641 USD |
2.0241 USD |
| 2021-12-25 |
1.9990 USD |
8,459.7363 STORJ |
1.9860 USD |
1.9620 USD |
2.0312 USD |
2.0206 USD |
| 2021-12-24 |
2.0310 USD |
6,873.6907 STORJ |
2.0716 USD |
1.9553 USD |
2.0716 USD |
1.9553 USD |
| 2021-12-23 |
1.9891 USD |
18,448.0176 STORJ |
2.0000 USD |
1.9617 USD |
2.0589 USD |
2.0589 USD |
| 2021-12-22 |
1.9164 USD |
22,215.3078 STORJ |
1.8206 USD |
1.8206 USD |
1.9684 USD |
1.9514 USD |
| 2021-12-21 |
1.7593 USD |
44,627.0331 STORJ |
1.6142 USD |
1.6136 USD |
1.8045 USD |
1.7802 USD |
| 2021-12-20 |
1.5867 USD |
19,783.4338 STORJ |
1.6844 USD |
1.5760 USD |
1.6844 USD |
1.6142 USD |
| 2021-12-19 |
1.7313 USD |
23,896.7119 STORJ |
1.7973 USD |
1.6814 USD |
1.8145 USD |
1.7041 USD |
| 2021-12-18 |
1.7685 USD |
28,847.5834 STORJ |
1.7707 USD |
1.7215 USD |
1.8051 USD |
1.7566 USD |
| 2021-12-17 |
1.7983 USD |
39,127.4518 STORJ |
1.7078 USD |
1.6507 USD |
1.8700 USD |
1.8189 USD |
| 2021-12-16 |
1.6930 USD |
40,812.2141 STORJ |
1.5787 USD |
1.5787 USD |
1.7328 USD |
1.6561 USD |
| 2021-12-15 |
1.4128 USD |
25,457.8870 STORJ |
1.4712 USD |
1.3611 USD |
1.5500 USD |
1.5486 USD |
| 2021-12-14 |
1.4367 USD |
23,950.1580 STORJ |
1.4342 USD |
1.4054 USD |
1.4740 USD |
1.4531 USD |
| 2021-12-13 |
1.5532 USD |
43,782.5914 STORJ |
1.6843 USD |
1.4348 USD |
1.7076 USD |
1.4731 USD |
| 2021-12-12 |
1.6536 USD |
7,979.5393 STORJ |
1.6365 USD |
1.6101 USD |
1.6909 USD |
1.6864 USD |
| 2021-12-11 |
1.6055 USD |
1,745.3617 STORJ |
1.5700 USD |
1.5535 USD |
1.6212 USD |
1.6212 USD |
| 2021-12-10 |
1.6685 USD |
21,174.1812 STORJ |
1.6829 USD |
1.6054 USD |
1.7339 USD |
1.6054 USD |
| 2021-12-09 |
1.8117 USD |
25,003.0966 STORJ |
1.9168 USD |
1.7188 USD |
1.9168 USD |
1.7188 USD |
| 2021-12-08 |
1.8852 USD |
56,402.1142 STORJ |
1.9000 USD |
1.7705 USD |
1.9766 USD |
1.9168 USD |
| 2021-12-07 |
1.8491 USD |
16,472.0449 STORJ |
1.8284 USD |
1.7977 USD |
1.9217 USD |
1.8194 USD |
| 2021-12-06 |
1.6523 USD |
23,101.4735 STORJ |
1.6000 USD |
1.5672 USD |
1.8447 USD |
1.8447 USD |
| 2021-12-05 |
1.8633 USD |
48,218.8853 STORJ |
1.8993 USD |
1.6889 USD |
1.9811 USD |
1.7553 USD |
| 2021-12-04 |
1.7015 USD |
66,743.0189 STORJ |
2.1163 USD |
1.5000 USD |
2.1905 USD |
1.8687 USD |
| 2021-12-03 |
2.2859 USD |
40,118.8716 STORJ |
2.3932 USD |
2.0819 USD |
2.3932 USD |
2.1508 USD |
| 2021-12-02 |
2.4245 USD |
37,033.6046 STORJ |
2.5428 USD |
2.3500 USD |
2.5428 USD |
2.4271 USD |
| 2021-12-01 |
2.5685 USD |
25,548.2628 STORJ |
2.5794 USD |
2.4896 USD |
2.6283 USD |
2.5597 USD |
| 2021-11-30 |
2.7081 USD |
82,703.3747 STORJ |
3.0000 USD |
2.6292 USD |
3.0010 USD |
2.6674 USD |
| 2021-11-29 |
2.8922 USD |
76,626.8965 STORJ |
2.8356 USD |
2.7147 USD |
3.0973 USD |
2.9400 USD |
| 2021-11-28 |
2.6692 USD |
34,925.4233 STORJ |
2.9115 USD |
2.5131 USD |
2.9392 USD |
2.7658 USD |
| 2021-11-27 |
2.9987 USD |
155,191.3344 STORJ |
2.7287 USD |
2.7058 USD |
3.4284 USD |
2.8070 USD |
| 2021-11-26 |
2.8781 USD |
416,004.4962 STORJ |
2.2650 USD |
2.2650 USD |
3.5000 USD |
2.8281 USD |
| 2021-11-25 |
2.1735 USD |
95,661.2439 STORJ |
2.2040 USD |
2.0819 USD |
2.3550 USD |
2.2101 USD |
| 2021-11-24 |
2.1060 USD |
128,874.5601 STORJ |
2.0338 USD |
2.0108 USD |
2.2400 USD |
2.2400 USD |
| 2021-11-23 |
1.9664 USD |
106,790.3705 STORJ |
1.9488 USD |
1.8983 USD |
2.0495 USD |
2.0403 USD |
| 2021-11-22 |
1.9818 USD |
54,496.6347 STORJ |
1.9183 USD |
1.8357 USD |
2.1549 USD |
1.9553 USD |
| 2021-11-21 |
2.0330 USD |
47,533.8675 STORJ |
2.1474 USD |
1.9682 USD |
2.1601 USD |
1.9944 USD |