Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-07 |
0.7208 USD |
196,205.6633 STORJ |
0.7240 USD |
0.7025 USD |
0.7350 USD |
0.7025 USD |
| 2024-12-06 |
0.7119 USD |
446,236.5746 STORJ |
0.6791 USD |
0.6704 USD |
0.7283 USD |
0.7237 USD |
| 2024-12-05 |
0.6922 USD |
334,848.9058 STORJ |
0.7148 USD |
0.6685 USD |
0.7148 USD |
0.6792 USD |
| 2024-12-04 |
0.7116 USD |
167,722.7121 STORJ |
0.7037 USD |
0.6794 USD |
0.7337 USD |
0.7205 USD |
| 2024-12-03 |
0.6730 USD |
396,275.0228 STORJ |
0.6731 USD |
0.6156 USD |
0.7046 USD |
0.6991 USD |
| 2024-12-02 |
0.6236 USD |
151,845.8378 STORJ |
0.6505 USD |
0.5960 USD |
0.6580 USD |
0.6295 USD |
| 2024-12-01 |
0.6510 USD |
136,966.3721 STORJ |
0.6416 USD |
0.6231 USD |
0.6670 USD |
0.6488 USD |
| 2024-11-30 |
0.6333 USD |
187,757.9694 STORJ |
0.6292 USD |
0.6178 USD |
0.6507 USD |
0.6507 USD |
| 2024-11-29 |
0.6128 USD |
220,037.7411 STORJ |
0.6094 USD |
0.5870 USD |
0.6373 USD |
0.6355 USD |
| 2024-11-28 |
0.6027 USD |
114,791.5290 STORJ |
0.6285 USD |
0.5894 USD |
0.6293 USD |
0.6035 USD |
| 2024-11-27 |
0.6043 USD |
216,524.9448 STORJ |
0.6164 USD |
0.5889 USD |
0.6224 USD |
0.6205 USD |
| 2024-11-26 |
0.6012 USD |
498,556.3839 STORJ |
0.5597 USD |
0.5596 USD |
0.6356 USD |
0.5913 USD |
| 2024-11-25 |
0.5942 USD |
450,942.4927 STORJ |
0.5776 USD |
0.5545 USD |
0.6251 USD |
0.5545 USD |
| 2024-11-24 |
0.5654 USD |
514,795.6822 STORJ |
0.5512 USD |
0.5222 USD |
0.6078 USD |
0.5564 USD |
| 2024-11-23 |
0.5399 USD |
426,728.1761 STORJ |
0.5268 USD |
0.5197 USD |
0.5628 USD |
0.5366 USD |
| 2024-11-22 |
0.5067 USD |
246,796.7958 STORJ |
0.5049 USD |
0.4874 USD |
0.5234 USD |
0.5232 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 |