Identifier on Bitstamp: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-03 |
1.7390 USD |
133,693.7427 STORJ |
1.8200 USD |
1.6600 USD |
1.8200 USD |
1.7076 USD |
| 2021-11-02 |
1.9238 USD |
234,379.2637 STORJ |
1.8583 USD |
1.8075 USD |
2.1500 USD |
1.8536 USD |
| 2021-11-01 |
1.8217 USD |
306,197.5835 STORJ |
2.0390 USD |
1.6786 USD |
2.0390 USD |
1.8440 USD |
| 2021-10-31 |
2.0134 USD |
515,920.2427 STORJ |
1.3428 USD |
1.3428 USD |
2.8336 USD |
1.9556 USD |
| 2021-10-30 |
1.2699 USD |
64,394.1248 STORJ |
1.2500 USD |
1.2191 USD |
1.3395 USD |
1.3171 USD |
| 2021-10-29 |
1.2154 USD |
55,383.4797 STORJ |
1.1844 USD |
1.1844 USD |
1.2416 USD |
1.2257 USD |
| 2021-10-28 |
1.1631 USD |
62,375.2794 STORJ |
1.1342 USD |
1.1110 USD |
1.1972 USD |
1.1810 USD |
| 2021-10-27 |
1.1952 USD |
69,636.1439 STORJ |
1.3197 USD |
1.1110 USD |
1.3359 USD |
1.1477 USD |
| 2021-10-26 |
1.3066 USD |
14,519.7640 STORJ |
1.3061 USD |
1.2943 USD |
1.3491 USD |
1.2943 USD |
| 2021-10-25 |
1.2975 USD |
9,313.5382 STORJ |
1.2620 USD |
1.2620 USD |
1.3188 USD |
1.3188 USD |
| 2021-10-24 |
1.2438 USD |
3,462.0317 STORJ |
1.2700 USD |
1.2344 USD |
1.2700 USD |
1.2344 USD |
| 2021-10-23 |
1.2697 USD |
26,667.8138 STORJ |
1.2890 USD |
1.2395 USD |
1.3000 USD |
1.2718 USD |
| 2021-10-22 |
1.2507 USD |
25,247.4090 STORJ |
1.2649 USD |
1.2385 USD |
1.2810 USD |
1.2483 USD |
| 2021-10-21 |
1.2763 USD |
27,808.5424 STORJ |
1.3028 USD |
1.2341 USD |
1.3095 USD |
1.2488 USD |
| 2021-10-20 |
1.2607 USD |
10,668.0793 STORJ |
1.2800 USD |
1.2421 USD |
1.3217 USD |
1.2857 USD |
| 2021-10-19 |
1.2492 USD |
28,057.5605 STORJ |
1.2520 USD |
1.2238 USD |
1.2700 USD |
1.2540 USD |
| 2021-10-18 |
1.2757 USD |
18,981.0328 STORJ |
1.2825 USD |
1.2482 USD |
1.3200 USD |
1.2482 USD |
| 2021-10-17 |
1.2914 USD |
20,527.4797 STORJ |
1.3357 USD |
1.2350 USD |
1.3357 USD |
1.2686 USD |
| 2021-10-16 |
1.3646 USD |
2,901.1245 STORJ |
1.3095 USD |
1.3081 USD |
1.4022 USD |
1.3376 USD |