Identifier on Bitstamp: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-15 |
1.3014 USD |
33,161.3966 STORJ |
1.3157 USD |
1.2495 USD |
1.3310 USD |
1.3250 USD |
| 2021-10-14 |
1.3330 USD |
13,630.2901 STORJ |
1.3297 USD |
1.3297 USD |
1.3430 USD |
1.3402 USD |
| 2021-10-13 |
1.3119 USD |
7,594.3665 STORJ |
1.3083 USD |
1.2787 USD |
1.3289 USD |
1.3277 USD |
| 2021-10-12 |
1.3066 USD |
23,666.5469 STORJ |
1.3639 USD |
1.2422 USD |
1.4255 USD |
1.3011 USD |
| 2021-10-11 |
1.4213 USD |
14,300.7084 STORJ |
1.5063 USD |
1.3632 USD |
1.5063 USD |
1.3639 USD |
| 2021-10-10 |
1.4293 USD |
23,468.3939 STORJ |
1.3718 USD |
1.3718 USD |
1.4974 USD |
1.4974 USD |
| 2021-10-09 |
1.4022 USD |
5,952.6342 STORJ |
1.4368 USD |
1.3621 USD |
1.4646 USD |
1.3869 USD |
| 2021-10-08 |
1.3884 USD |
16,466.7401 STORJ |
1.3290 USD |
1.3290 USD |
1.4026 USD |
1.4026 USD |
| 2021-10-07 |
1.3411 USD |
19,029.5550 STORJ |
1.3795 USD |
1.3037 USD |
1.4013 USD |
1.3220 USD |
| 2021-10-06 |
1.3327 USD |
16,481.0947 STORJ |
1.3914 USD |
1.2885 USD |
1.4203 USD |
1.3337 USD |
| 2021-10-05 |
1.2952 USD |
5,071.2744 STORJ |
1.2298 USD |
1.2298 USD |
1.3358 USD |
1.3358 USD |
| 2021-10-04 |
1.2195 USD |
50,563.2501 STORJ |
1.2297 USD |
1.1818 USD |
1.2589 USD |
1.2407 USD |
| 2021-10-03 |
1.2051 USD |
99,362.8589 STORJ |
1.1848 USD |
1.1703 USD |
1.2313 USD |
1.1953 USD |
| 2021-10-02 |
1.2083 USD |
83,889.4280 STORJ |
1.2125 USD |
1.1845 USD |
1.2346 USD |
1.1919 USD |
| 2021-10-01 |
1.1463 USD |
48,097.2240 STORJ |
1.0872 USD |
1.0809 USD |
1.2116 USD |
1.1795 USD |
| 2021-09-30 |
1.0748 USD |
38,867.4308 STORJ |
1.0413 USD |
1.0405 USD |
1.0998 USD |
1.0958 USD |
| 2021-09-29 |
1.0116 USD |
68,404.5296 STORJ |
0.9922 USD |
0.9879 USD |
1.0368 USD |
1.0031 USD |
| 2021-09-28 |
1.0178 USD |
102,285.9777 STORJ |
1.0396 USD |
0.9834 USD |
1.0436 USD |
0.9934 USD |
| 2021-09-27 |
1.0859 USD |
45,872.7756 STORJ |
1.0858 USD |
1.0364 USD |
1.1150 USD |
1.0364 USD |
| 2021-09-26 |
1.0385 USD |
72,435.2995 STORJ |
1.0671 USD |
0.9950 USD |
1.1243 USD |
1.0840 USD |
| 2021-09-25 |
1.0876 USD |
63,398.7188 STORJ |
1.1001 USD |
1.0750 USD |
1.1001 USD |
1.0777 USD |
| 2021-09-24 |
1.1261 USD |
38,443.0529 STORJ |
1.1826 USD |
1.0399 USD |
1.1826 USD |
1.0795 USD |
| 2021-09-23 |
1.1563 USD |
24,795.8689 STORJ |
1.1635 USD |
1.1403 USD |
1.1797 USD |
1.1797 USD |
| 2021-09-22 |
1.0888 USD |
63,836.8742 STORJ |
1.0392 USD |
1.0392 USD |
1.1327 USD |
1.1327 USD |
| 2021-09-21 |
1.0963 USD |
90,722.9058 STORJ |
1.1198 USD |
1.0379 USD |
1.1662 USD |
1.0379 USD |
| 2021-09-20 |
1.1847 USD |
148,118.1182 STORJ |
1.3200 USD |
1.1000 USD |
1.3200 USD |
1.1435 USD |
| 2021-09-19 |
1.3689 USD |
10,154.1207 STORJ |
1.3850 USD |
1.3507 USD |
1.3850 USD |
1.3527 USD |
| 2021-09-18 |
1.4042 USD |
63,691.9478 STORJ |
1.3822 USD |
1.3743 USD |
1.4192 USD |
1.3840 USD |
| 2021-09-17 |
1.3816 USD |
37,681.9644 STORJ |
1.4100 USD |
1.3582 USD |
1.4100 USD |
1.3746 USD |
| 2021-09-16 |
1.4273 USD |
27,277.1920 STORJ |
1.4595 USD |
1.4036 USD |
1.4595 USD |
1.4110 USD |
| 2021-09-15 |
1.4274 USD |
15,805.6860 STORJ |
1.3979 USD |
1.3979 USD |
1.4642 USD |
1.4590 USD |
| 2021-09-14 |
1.3627 USD |
20,808.9179 STORJ |
1.3479 USD |
1.3335 USD |
1.3968 USD |
1.3921 USD |