Identifier on Bitstamp: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |