Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.4539 USD |
83,421.0174 STORJ |
0.4506 USD |
0.4382 USD |
0.4621 USD |
0.4382 USD |
| 2025-01-25 |
0.4359 USD |
21,254.0345 STORJ |
0.4363 USD |
0.4314 USD |
0.4465 USD |
0.4465 USD |
| 2025-01-24 |
0.4515 USD |
41,248.6783 STORJ |
0.4461 USD |
0.4350 USD |
0.4594 USD |
0.4387 USD |
| 2025-01-23 |
0.4485 USD |
18,045.8170 STORJ |
0.4575 USD |
0.4408 USD |
0.4612 USD |
0.4612 USD |
| 2025-01-22 |
0.4684 USD |
23,541.5138 STORJ |
0.4695 USD |
0.4630 USD |
0.4739 USD |
0.4691 USD |
| 2025-01-21 |
0.4596 USD |
72,953.5039 STORJ |
0.4560 USD |
0.4360 USD |
0.4758 USD |
0.4755 USD |
| 2025-01-20 |
0.4668 USD |
139,268.0907 STORJ |
0.4502 USD |
0.4429 USD |
0.4959 USD |
0.4598 USD |
| 2025-01-19 |
0.4855 USD |
63,069.7788 STORJ |
0.4982 USD |
0.4572 USD |
0.5083 USD |
0.4911 USD |
| 2025-01-18 |
0.5025 USD |
108,890.6676 STORJ |
0.5324 USD |
0.4858 USD |
0.5369 USD |
0.4905 USD |
| 2025-01-17 |
0.5281 USD |
64,737.6456 STORJ |
0.5122 USD |
0.5122 USD |
0.5338 USD |
0.5211 USD |
| 2025-01-16 |
0.5153 USD |
43,928.9640 STORJ |
0.5253 USD |
0.5054 USD |
0.5253 USD |
0.5176 USD |
| 2025-01-15 |
0.5190 USD |
143,866.7237 STORJ |
0.5154 USD |
0.4935 USD |
0.5349 USD |
0.5282 USD |
| 2025-01-14 |
0.5107 USD |
52,971.4031 STORJ |
0.5029 USD |
0.4926 USD |
0.5190 USD |
0.5153 USD |
| 2025-01-13 |
0.4917 USD |
135,227.3733 STORJ |
0.5252 USD |
0.4577 USD |
0.5506 USD |
0.4717 USD |
| 2025-01-12 |
0.5492 USD |
61,312.2293 STORJ |
0.5479 USD |
0.5230 USD |
0.5621 USD |
0.5245 USD |
| 2025-01-11 |
0.5606 USD |
285,871.9975 STORJ |
0.5479 USD |
0.5389 USD |
0.5777 USD |
0.5472 USD |
| 2025-01-10 |
0.5381 USD |
112,157.7063 STORJ |
0.5412 USD |
0.5213 USD |
0.5580 USD |
0.5496 USD |
| 2025-01-09 |
0.5333 USD |
238,860.1611 STORJ |
0.5186 USD |
0.5181 USD |
0.5514 USD |
0.5404 USD |
| 2025-01-08 |
0.5067 USD |
80,563.4241 STORJ |
0.5145 USD |
0.4882 USD |
0.5189 USD |
0.5054 USD |
| 2025-01-07 |
0.5450 USD |
236,040.7717 STORJ |
0.5733 USD |
0.5092 USD |
0.5809 USD |
0.5154 USD |
| 2025-01-06 |
0.5653 USD |
229,873.5433 STORJ |
0.5402 USD |
0.5345 USD |
0.5809 USD |
0.5794 USD |
| 2025-01-05 |
0.5445 USD |
250,958.9817 STORJ |
0.5174 USD |
0.5100 USD |
0.5600 USD |
0.5345 USD |
| 2025-01-04 |
0.5167 USD |
86,292.2185 STORJ |
0.5205 USD |
0.5119 USD |
0.5267 USD |
0.5193 USD |
| 2025-01-03 |
0.5095 USD |
82,967.5314 STORJ |
0.4964 USD |
0.4923 USD |
0.5150 USD |
0.5120 USD |
| 2025-01-02 |
0.5006 USD |
31,627.4405 STORJ |
0.4903 USD |
0.4903 USD |
0.5071 USD |
0.4992 USD |
| 2025-01-01 |
0.4901 USD |
21,802.4738 STORJ |
0.4744 USD |
0.4744 USD |
0.4966 USD |
0.4892 USD |
| 2024-12-31 |
0.4754 USD |
21,241.3505 STORJ |
0.4791 USD |
0.4641 USD |
0.4863 USD |
0.4713 USD |
| 2024-12-30 |
0.4907 USD |
90,968.1695 STORJ |
0.4926 USD |
0.4665 USD |
0.5165 USD |
0.4928 USD |
| 2024-12-29 |
0.5121 USD |
161,537.6059 STORJ |
0.5549 USD |
0.4895 USD |
0.5549 USD |
0.4895 USD |
| 2024-12-28 |
0.5194 USD |
601,850.7465 STORJ |
0.4652 USD |
0.4652 USD |
0.5550 USD |
0.5305 USD |
| 2024-12-27 |
0.4715 USD |
148,194.6716 STORJ |
0.4633 USD |
0.4573 USD |
0.4819 USD |
0.4601 USD |
| 2024-12-26 |
0.4786 USD |
39,479.4273 STORJ |
0.5005 USD |
0.4573 USD |
0.5005 USD |
0.4573 USD |
| 2024-12-25 |
0.5064 USD |
25,638.0967 STORJ |
0.5118 USD |
0.4964 USD |
0.5155 USD |
0.5022 USD |
| 2024-12-24 |
0.5078 USD |
75,285.1224 STORJ |
0.4928 USD |
0.4784 USD |
0.5249 USD |
0.5156 USD |
| 2024-12-23 |
0.4692 USD |
81,112.3602 STORJ |
0.4583 USD |
0.4488 USD |
0.4808 USD |
0.4740 USD |
| 2024-12-22 |
0.4576 USD |
66,415.4915 STORJ |
0.4410 USD |
0.4410 USD |
0.4788 USD |
0.4629 USD |
| 2024-12-21 |
0.4687 USD |
99,628.6379 STORJ |
0.4675 USD |
0.4441 USD |
0.4907 USD |
0.4500 USD |
| 2024-12-20 |
0.4276 USD |
225,747.5677 STORJ |
0.4470 USD |
0.3963 USD |
0.4679 USD |
0.4560 USD |
| 2024-12-19 |
0.4614 USD |
159,571.5353 STORJ |
0.4781 USD |
0.4298 USD |
0.4911 USD |
0.4549 USD |
| 2024-12-18 |
0.4965 USD |
175,857.4758 STORJ |
0.5277 USD |
0.4800 USD |
0.5341 USD |
0.4837 USD |
| 2024-12-17 |
0.5481 USD |
148,214.0730 STORJ |
0.5601 USD |
0.5272 USD |
0.5610 USD |
0.5279 USD |
| 2024-12-16 |
0.5701 USD |
84,760.1000 STORJ |
0.5888 USD |
0.5482 USD |
0.5948 USD |
0.5704 USD |
| 2024-12-15 |
0.5714 USD |
32,918.7095 STORJ |
0.5578 USD |
0.5450 USD |
0.5834 USD |
0.5772 USD |
| 2024-12-14 |
0.5730 USD |
74,202.6794 STORJ |
0.5957 USD |
0.5500 USD |
0.5992 USD |
0.5500 USD |
| 2024-12-13 |
0.5879 USD |
79,597.8155 STORJ |
0.6003 USD |
0.5777 USD |
0.6003 USD |
0.5926 USD |
| 2024-12-12 |
0.6052 USD |
161,089.6694 STORJ |
0.5896 USD |
0.5871 USD |
0.6201 USD |
0.5961 USD |
| 2024-12-11 |
0.5781 USD |
214,763.4216 STORJ |
0.5501 USD |
0.5321 USD |
0.5976 USD |
0.5938 USD |
| 2024-12-10 |
0.5311 USD |
262,024.9166 STORJ |
0.5674 USD |
0.5010 USD |
0.5828 USD |
0.5545 USD |
| 2024-12-09 |
0.5874 USD |
663,643.9138 STORJ |
0.7198 USD |
0.4900 USD |
0.7198 USD |
0.5777 USD |
| 2024-12-08 |
0.6947 USD |
113,559.1813 STORJ |
0.7023 USD |
0.6500 USD |
0.7147 USD |
0.7119 USD |