Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.5092 USD |
79,914.8179 STORJ |
0.5049 USD |
0.4987 USD |
0.5190 USD |
0.5114 USD |
| 2024-11-21 |
0.4955 USD |
180,285.1683 STORJ |
0.4830 USD |
0.4687 USD |
0.5062 USD |
0.5016 USD |
| 2024-11-20 |
0.4937 USD |
140,935.3332 STORJ |
0.5079 USD |
0.4741 USD |
0.5079 USD |
0.4827 USD |
| 2024-11-19 |
0.5187 USD |
222,374.5865 STORJ |
0.5068 USD |
0.5008 USD |
0.5354 USD |
0.5068 USD |
| 2024-11-18 |
0.5090 USD |
348,274.0170 STORJ |
0.4760 USD |
0.4760 USD |
0.5196 USD |
0.5103 USD |
| 2024-11-17 |
0.4983 USD |
70,187.8154 STORJ |
0.5053 USD |
0.4746 USD |
0.5122 USD |
0.4746 USD |
| 2024-11-16 |
0.4967 USD |
360,407.7805 STORJ |
0.4784 USD |
0.4753 USD |
0.5134 USD |
0.5114 USD |
| 2024-11-15 |
0.4614 USD |
299,759.6652 STORJ |
0.4460 USD |
0.4311 USD |
0.4784 USD |
0.4733 USD |
| 2024-11-14 |
0.4639 USD |
83,357.3264 STORJ |
0.4803 USD |
0.4449 USD |
0.4868 USD |
0.4546 USD |
| 2024-11-13 |
0.4739 USD |
149,885.2984 STORJ |
0.5006 USD |
0.4557 USD |
0.5122 USD |
0.4711 USD |
| 2024-11-12 |
0.4917 USD |
140,034.1180 STORJ |
0.5066 USD |
0.4605 USD |
0.5203 USD |
0.4740 USD |
| 2024-11-11 |
0.5004 USD |
278,393.4507 STORJ |
0.4905 USD |
0.4784 USD |
0.5062 USD |
0.5036 USD |
| 2024-11-10 |
0.4903 USD |
79,703.4514 STORJ |
0.4838 USD |
0.4760 USD |
0.5018 USD |
0.5018 USD |
| 2024-11-09 |
0.4599 USD |
26,186.0594 STORJ |
0.4625 USD |
0.4539 USD |
0.4722 USD |
0.4722 USD |
| 2024-11-08 |
0.4602 USD |
32,386.2134 STORJ |
0.4680 USD |
0.4500 USD |
0.4680 USD |
0.4626 USD |
| 2024-11-07 |
0.4611 USD |
36,101.6124 STORJ |
0.4713 USD |
0.4522 USD |
0.4768 USD |
0.4544 USD |
| 2024-11-06 |
0.4536 USD |
149,634.2971 STORJ |
0.4327 USD |
0.4327 USD |
0.4687 USD |
0.4686 USD |
| 2024-11-05 |
0.4260 USD |
98,948.6877 STORJ |
0.4105 USD |
0.4071 USD |
0.4335 USD |
0.4299 USD |
| 2024-11-04 |
0.4151 USD |
11,531.6537 STORJ |
0.4178 USD |
0.4080 USD |
0.4217 USD |
0.4080 USD |
| 2024-11-03 |
0.4166 USD |
54,468.0661 STORJ |
0.4319 USD |
0.4009 USD |
0.4320 USD |
0.4212 USD |
| 2024-11-02 |
0.4499 USD |
51,741.0066 STORJ |
0.4410 USD |
0.4278 USD |
0.4602 USD |
0.4358 USD |
| 2024-11-01 |
0.4441 USD |
54,707.6883 STORJ |
0.4434 USD |
0.4325 USD |
0.4529 USD |
0.4435 USD |
| 2024-10-31 |
0.4525 USD |
55,605.4405 STORJ |
0.4706 USD |
0.4416 USD |
0.4706 USD |
0.4419 USD |
| 2024-10-30 |
0.4714 USD |
106,214.2487 STORJ |
0.4739 USD |
0.4642 USD |
0.4767 USD |
0.4698 USD |
| 2024-10-29 |
0.4777 USD |
169,756.9316 STORJ |
0.4713 USD |
0.4623 USD |
0.4905 USD |
0.4791 USD |
| 2024-10-28 |
0.4681 USD |
265,980.8998 STORJ |
0.4522 USD |
0.4522 USD |
0.4808 USD |
0.4724 USD |
| 2024-10-27 |
0.4482 USD |
60,800.4419 STORJ |
0.4385 USD |
0.4381 USD |
0.4610 USD |
0.4512 USD |
| 2024-10-26 |
0.4425 USD |
119,309.8607 STORJ |
0.4351 USD |
0.4270 USD |
0.4484 USD |
0.4385 USD |
| 2024-10-25 |
0.4644 USD |
293,913.8759 STORJ |
0.4882 USD |
0.4162 USD |
0.4882 USD |
0.4350 USD |
| 2024-10-24 |
0.4869 USD |
110,589.8859 STORJ |
0.4818 USD |
0.4756 USD |
0.4975 USD |
0.4887 USD |
| 2024-10-23 |
0.4892 USD |
191,911.9646 STORJ |
0.5331 USD |
0.4767 USD |
0.5380 USD |
0.4841 USD |
| 2024-10-22 |
0.5240 USD |
338,223.1833 STORJ |
0.5134 USD |
0.5017 USD |
0.5365 USD |
0.5321 USD |
| 2024-10-21 |
0.5264 USD |
882,198.1788 STORJ |
0.5465 USD |
0.5168 USD |
0.5513 USD |
0.5175 USD |
| 2024-10-20 |
0.5550 USD |
502,267.2219 STORJ |
0.5919 USD |
0.5393 USD |
0.5961 USD |
0.5442 USD |
| 2024-10-19 |
0.6401 USD |
1,928,281.5067 STORJ |
0.6316 USD |
0.5861 USD |
0.7715 USD |
0.5861 USD |
| 2024-10-18 |
0.6338 USD |
692,428.7778 STORJ |
0.6167 USD |
0.5908 USD |
0.6654 USD |
0.6330 USD |
| 2024-10-17 |
0.5802 USD |
371,759.6937 STORJ |
0.5973 USD |
0.5521 USD |
0.6288 USD |
0.5741 USD |
| 2024-10-16 |
0.5994 USD |
445,460.3239 STORJ |
0.6060 USD |
0.5818 USD |
0.6336 USD |
0.5939 USD |
| 2024-10-15 |
0.5526 USD |
1,410,026.3047 STORJ |
0.4743 USD |
0.4666 USD |
0.6047 USD |
0.5903 USD |
| 2024-10-14 |
0.4645 USD |
147,860.7393 STORJ |
0.4635 USD |
0.4474 USD |
0.4837 USD |
0.4753 USD |
| 2024-10-13 |
0.4495 USD |
146,370.3961 STORJ |
0.4451 USD |
0.4374 USD |
0.4737 USD |
0.4633 USD |
| 2024-10-12 |
0.4434 USD |
79,368.8905 STORJ |
0.4324 USD |
0.4324 USD |
0.4519 USD |
0.4456 USD |
| 2024-10-11 |
0.4124 USD |
221,877.5618 STORJ |
0.4200 USD |
0.4066 USD |
0.4308 USD |
0.4244 USD |
| 2024-10-10 |
0.4129 USD |
132,169.7880 STORJ |
0.3934 USD |
0.3934 USD |
0.4223 USD |
0.4085 USD |
| 2024-10-09 |
0.3938 USD |
128,764.1731 STORJ |
0.3994 USD |
0.3863 USD |
0.4200 USD |
0.3888 USD |
| 2024-10-08 |
0.3848 USD |
27,504.0131 STORJ |
0.3842 USD |
0.3768 USD |
0.3934 USD |
0.3826 USD |
| 2024-10-07 |
0.4004 USD |
129,260.9592 STORJ |
0.3981 USD |
0.3857 USD |
0.4030 USD |
0.3903 USD |
| 2024-10-06 |
0.3947 USD |
13,436.9338 STORJ |
0.3864 USD |
0.3851 USD |
0.3969 USD |
0.3921 USD |
| 2024-10-05 |
0.3863 USD |
42,957.3569 STORJ |
0.3850 USD |
0.3828 USD |
0.3982 USD |
0.3848 USD |
| 2024-10-04 |
0.3788 USD |
114,221.4546 STORJ |
0.3696 USD |
0.3671 USD |
0.3858 USD |
0.3845 USD |