Identifier on Bitstamp: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-24 |
0.7469 USD |
5,158.8703 STORJ |
0.7491 USD |
0.7396 USD |
0.7498 USD |
0.7396 USD |
| 2023-11-23 |
0.7662 USD |
2,591.2153 STORJ |
0.7597 USD |
0.7565 USD |
0.8165 USD |
0.7725 USD |
| 2023-11-22 |
0.7366 USD |
3,976.5943 STORJ |
0.6880 USD |
0.6880 USD |
0.7618 USD |
0.7515 USD |
| 2023-11-21 |
0.7060 USD |
15,822.7872 STORJ |
0.7585 USD |
0.6655 USD |
0.7800 USD |
0.6683 USD |
| 2023-11-20 |
0.7528 USD |
2,301.0317 STORJ |
0.7530 USD |
0.7522 USD |
0.7615 USD |
0.7525 USD |
| 2023-11-19 |
0.7110 USD |
3,457.8204 STORJ |
0.7200 USD |
0.7026 USD |
0.7200 USD |
0.7189 USD |
| 2023-11-18 |
0.7334 USD |
1,170.7739 STORJ |
0.7157 USD |
0.7157 USD |
0.7626 USD |
0.7499 USD |
| 2023-11-17 |
0.7342 USD |
10,766.5463 STORJ |
0.6779 USD |
0.6779 USD |
0.8000 USD |
0.6873 USD |
| 2023-11-16 |
0.7096 USD |
10,473.2196 STORJ |
0.7206 USD |
0.6629 USD |
0.7520 USD |
0.6663 USD |
| 2023-11-15 |
0.7018 USD |
587.9588 STORJ |
0.6957 USD |
0.6952 USD |
0.7038 USD |
0.6976 USD |
| 2023-11-14 |
0.7224 USD |
2,101.5338 STORJ |
0.7712 USD |
0.6669 USD |
0.8255 USD |
0.6746 USD |
| 2023-11-13 |
0.7168 USD |
337.5714 STORJ |
0.7275 USD |
0.6972 USD |
0.7354 USD |
0.6972 USD |
| 2023-11-12 |
0.7628 USD |
14,296.7044 STORJ |
0.8025 USD |
0.7390 USD |
0.8285 USD |
0.7543 USD |
| 2023-11-11 |
0.7436 USD |
1,011.9115 STORJ |
0.7397 USD |
0.7376 USD |
0.8192 USD |
0.7771 USD |
| 2023-11-10 |
0.8467 USD |
5,301.7883 STORJ |
0.8024 USD |
0.7830 USD |
0.9251 USD |
0.8422 USD |
| 2023-11-09 |
0.7959 USD |
30,085.3523 STORJ |
0.6950 USD |
0.6711 USD |
0.8900 USD |
0.7652 USD |
| 2023-11-08 |
0.6494 USD |
39,575.2553 STORJ |
0.4884 USD |
0.4884 USD |
0.7132 USD |
0.7053 USD |
| 2023-11-07 |
0.4503 USD |
1,742.2185 STORJ |
0.4587 USD |
0.4396 USD |
0.4596 USD |
0.4520 USD |
| 2023-11-06 |
0.4692 USD |
6,318.7997 STORJ |
0.4572 USD |
0.4572 USD |
0.4693 USD |
0.4678 USD |
| 2023-11-05 |
0.0000 USD |
0.0000 STORJ |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.4506 USD |
| 2023-11-04 |
0.4537 USD |
718.3567 STORJ |
0.4486 USD |
0.4486 USD |
0.4593 USD |
0.4506 USD |
| 2023-11-03 |
0.4540 USD |
2,921.6983 STORJ |
0.4608 USD |
0.4481 USD |
0.4654 USD |
0.4501 USD |
| 2023-11-02 |
0.4542 USD |
3,008.0049 STORJ |
0.4330 USD |
0.4330 USD |
0.4625 USD |
0.4572 USD |
| 2023-11-01 |
0.4347 USD |
420.6161 STORJ |
0.4288 USD |
0.4264 USD |
0.4397 USD |
0.4264 USD |
| 2023-10-31 |
0.4425 USD |
12,044.2827 STORJ |
0.4502 USD |
0.4254 USD |
0.4533 USD |
0.4288 USD |
| 2023-10-30 |
0.4446 USD |
9,185.2731 STORJ |
0.4437 USD |
0.4370 USD |
0.4557 USD |
0.4429 USD |
| 2023-10-29 |
0.4136 USD |
459.1037 STORJ |
0.4086 USD |
0.4086 USD |
0.4142 USD |
0.4142 USD |
| 2023-10-28 |
0.4010 USD |
165.3616 STORJ |
0.4018 USD |
0.3971 USD |
0.4018 USD |
0.3971 USD |
| 2023-10-27 |
0.3944 USD |
669.6605 STORJ |
0.3992 USD |
0.3753 USD |
0.3992 USD |
0.3753 USD |
| 2023-10-26 |
0.4163 USD |
20,425.5660 STORJ |
0.4153 USD |
0.3768 USD |
0.4651 USD |
0.3998 USD |
| 2023-10-25 |
0.4268 USD |
19,310.9746 STORJ |
0.4134 USD |
0.4134 USD |
0.4652 USD |
0.4250 USD |
| 2023-10-24 |
0.3986 USD |
961.7006 STORJ |
0.4007 USD |
0.3975 USD |
0.4007 USD |
0.3975 USD |
| 2023-10-23 |
0.3777 USD |
180.0000 STORJ |
0.3766 USD |
0.3766 USD |
0.3788 USD |
0.3788 USD |
| 2023-10-22 |
0.3728 USD |
147.0000 STORJ |
0.3728 USD |
0.3728 USD |
0.3728 USD |
0.3728 USD |
| 2023-10-21 |
0.3843 USD |
135.4104 STORJ |
0.3843 USD |
0.3843 USD |
0.3843 USD |
0.3843 USD |
| 2023-10-20 |
0.3887 USD |
1,229.1042 STORJ |
0.3875 USD |
0.3838 USD |
0.3997 USD |
0.3838 USD |
| 2023-10-19 |
0.3611 USD |
474.7445 STORJ |
0.3611 USD |
0.3611 USD |
0.3611 USD |
0.3611 USD |
| 2023-10-18 |
0.3708 USD |
472.2744 STORJ |
0.3767 USD |
0.3567 USD |
0.3768 USD |
0.3567 USD |
| 2023-10-17 |
0.3879 USD |
1,200.4024 STORJ |
0.3903 USD |
0.3820 USD |
0.3903 USD |
0.3829 USD |
| 2023-10-16 |
0.4063 USD |
1,082.8031 STORJ |
0.4072 USD |
0.4055 USD |
0.4072 USD |
0.4062 USD |
| 2023-10-15 |
0.4025 USD |
1,642.6037 STORJ |
0.3929 USD |
0.3929 USD |
0.4110 USD |
0.4061 USD |
| 2023-10-14 |
0.0000 USD |
0.0000 STORJ |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.4106 USD |
| 2023-10-13 |
0.3747 USD |
1,028.0645 STORJ |
0.3685 USD |
0.3580 USD |
0.4106 USD |
0.4106 USD |
| 2023-10-12 |
0.4185 USD |
855.5555 STORJ |
0.4248 USD |
0.4087 USD |
0.4248 USD |
0.4087 USD |
| 2023-10-11 |
0.4229 USD |
448.2639 STORJ |
0.4336 USD |
0.4130 USD |
0.4336 USD |
0.4130 USD |
| 2023-10-10 |
0.4861 USD |
308.5322 STORJ |
0.4881 USD |
0.4831 USD |
0.4881 USD |
0.4831 USD |
| 2023-10-09 |
0.5073 USD |
924.3036 STORJ |
0.4936 USD |
0.4936 USD |
0.5211 USD |
0.5070 USD |
| 2023-10-08 |
0.4710 USD |
1,127.4622 STORJ |
0.4795 USD |
0.4676 USD |
0.4795 USD |
0.4740 USD |
| 2023-10-07 |
0.4457 USD |
2,953.0175 STORJ |
0.4315 USD |
0.3993 USD |
0.4797 USD |
0.4759 USD |
| 2023-10-06 |
0.4549 USD |
901.9488 STORJ |
0.4770 USD |
0.4433 USD |
0.4797 USD |
0.4453 USD |