Identifier on Bitstamp: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-20 |
2.1638 USD |
97,517.2363 STORJ |
2.0456 USD |
2.0359 USD |
2.3500 USD |
2.1043 USD |
| 2021-11-19 |
2.0086 USD |
148,528.6333 STORJ |
1.7312 USD |
1.7000 USD |
2.2000 USD |
2.1302 USD |
| 2021-11-18 |
2.0129 USD |
201,543.1923 STORJ |
1.7003 USD |
1.6925 USD |
2.4000 USD |
1.6925 USD |
| 2021-11-17 |
1.6818 USD |
33,610.0770 STORJ |
1.5945 USD |
1.5945 USD |
1.8193 USD |
1.6955 USD |
| 2021-11-16 |
1.5994 USD |
98,527.7286 STORJ |
1.7554 USD |
1.4928 USD |
1.7554 USD |
1.5643 USD |
| 2021-11-15 |
1.7928 USD |
70,513.9767 STORJ |
1.7350 USD |
1.7257 USD |
1.8690 USD |
1.7537 USD |
| 2021-11-14 |
1.7089 USD |
100,565.3222 STORJ |
1.6564 USD |
1.6521 USD |
1.8000 USD |
1.7073 USD |
| 2021-11-13 |
1.7403 USD |
124,717.5904 STORJ |
1.6308 USD |
1.6214 USD |
1.8800 USD |
1.6405 USD |
| 2021-11-12 |
1.6227 USD |
106,268.4312 STORJ |
1.5000 USD |
1.5000 USD |
1.7701 USD |
1.6144 USD |
| 2021-11-11 |
1.5174 USD |
78,590.9634 STORJ |
1.4721 USD |
1.4721 USD |
1.5360 USD |
1.5324 USD |
| 2021-11-10 |
1.5865 USD |
85,273.8074 STORJ |
1.5750 USD |
1.4000 USD |
1.6949 USD |
1.4830 USD |
| 2021-11-09 |
1.6182 USD |
44,910.5506 STORJ |
1.6200 USD |
1.5974 USD |
1.6423 USD |
1.6155 USD |
| 2021-11-08 |
1.5815 USD |
22,730.2655 STORJ |
1.6128 USD |
1.5600 USD |
1.6183 USD |
1.6102 USD |
| 2021-11-07 |
1.6714 USD |
31,646.9866 STORJ |
1.7000 USD |
1.6386 USD |
1.7200 USD |
1.6480 USD |
| 2021-11-06 |
1.6016 USD |
77,661.7233 STORJ |
1.6367 USD |
1.5744 USD |
1.6721 USD |
1.6607 USD |
| 2021-11-05 |
1.6626 USD |
87,983.3516 STORJ |
1.6675 USD |
1.5951 USD |
1.7369 USD |
1.6140 USD |
| 2021-11-04 |
1.6213 USD |
85,828.0166 STORJ |
1.7000 USD |
1.5769 USD |
1.7076 USD |
1.6200 USD |