Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-05 |
0.4303 USD |
187,260.0355 STORJ |
0.4181 USD |
0.4160 USD |
0.4507 USD |
0.4501 USD |
| 2023-10-04 |
0.4252 USD |
207,226.5843 STORJ |
0.4363 USD |
0.4093 USD |
0.4419 USD |
0.4193 USD |
| 2023-10-03 |
0.4618 USD |
199,900.7284 STORJ |
0.4816 USD |
0.4363 USD |
0.4926 USD |
0.4363 USD |
| 2023-10-02 |
0.4806 USD |
166,996.3976 STORJ |
0.4964 USD |
0.4649 USD |
0.5069 USD |
0.4832 USD |
| 2023-10-01 |
0.4594 USD |
680,565.4581 STORJ |
0.4131 USD |
0.4079 USD |
0.4967 USD |
0.4841 USD |
| 2023-09-30 |
0.4308 USD |
215,603.8222 STORJ |
0.4430 USD |
0.4131 USD |
0.4482 USD |
0.4168 USD |
| 2023-09-29 |
0.4253 USD |
309,172.4696 STORJ |
0.3992 USD |
0.3964 USD |
0.4471 USD |
0.4429 USD |
| 2023-09-28 |
0.3983 USD |
64,121.0926 STORJ |
0.3994 USD |
0.3889 USD |
0.4133 USD |
0.3986 USD |
| 2023-09-27 |
0.3993 USD |
416,958.6287 STORJ |
0.3961 USD |
0.3842 USD |
0.4163 USD |
0.3956 USD |
| 2023-09-26 |
0.3869 USD |
1,145,385.3303 STORJ |
0.3720 USD |
0.3719 USD |
0.3930 USD |
0.3927 USD |
| 2023-09-25 |
0.3652 USD |
194,070.5707 STORJ |
0.3289 USD |
0.3269 USD |
0.3849 USD |
0.3749 USD |
| 2023-09-24 |
0.3341 USD |
39,991.1013 STORJ |
0.3388 USD |
0.3257 USD |
0.3488 USD |
0.3329 USD |
| 2023-09-23 |
0.3405 USD |
60,871.8818 STORJ |
0.3597 USD |
0.3325 USD |
0.3597 USD |
0.3421 USD |
| 2023-09-22 |
0.3561 USD |
60,921.4839 STORJ |
0.3554 USD |
0.3523 USD |
0.3618 USD |
0.3586 USD |
| 2023-09-21 |
0.3661 USD |
1,014,461.2540 STORJ |
0.3935 USD |
0.3444 USD |
0.3936 USD |
0.3564 USD |
| 2023-09-20 |
0.4056 USD |
2,373,730.2754 STORJ |
0.4199 USD |
0.3796 USD |
0.4437 USD |
0.3914 USD |
| 2023-09-19 |
0.4105 USD |
608,686.7672 STORJ |
0.3695 USD |
0.3567 USD |
0.4264 USD |
0.4237 USD |
| 2023-09-18 |
0.3671 USD |
552,822.8748 STORJ |
0.3596 USD |
0.3385 USD |
0.3875 USD |
0.3725 USD |
| 2023-09-17 |
0.3782 USD |
862,519.8948 STORJ |
0.3632 USD |
0.3435 USD |
0.3945 USD |
0.3673 USD |
| 2023-09-16 |
0.3883 USD |
1,101,837.1953 STORJ |
0.3979 USD |
0.3590 USD |
0.4194 USD |
0.3608 USD |
| 2023-09-15 |
0.3579 USD |
782,206.3415 STORJ |
0.3221 USD |
0.3213 USD |
0.4127 USD |
0.4030 USD |
| 2023-09-14 |
0.3232 USD |
135,477.5302 STORJ |
0.3307 USD |
0.3118 USD |
0.3368 USD |
0.3202 USD |
| 2023-09-13 |
0.3187 USD |
228,485.7693 STORJ |
0.2991 USD |
0.2963 USD |
0.3400 USD |
0.3315 USD |
| 2023-09-12 |
0.2881 USD |
292,148.0800 STORJ |
0.2919 USD |
0.2787 USD |
0.3039 USD |
0.2938 USD |
| 2023-09-11 |
0.3048 USD |
713,368.3329 STORJ |
0.3037 USD |
0.2799 USD |
0.3239 USD |
0.2907 USD |
| 2023-09-10 |
0.2885 USD |
904,865.9848 STORJ |
0.2774 USD |
0.2633 USD |
0.3068 USD |
0.3014 USD |
| 2023-09-09 |
0.2676 USD |
562,333.0909 STORJ |
0.2454 USD |
0.2410 USD |
0.2975 USD |
0.2807 USD |
| 2023-09-08 |
0.2516 USD |
372,106.1586 STORJ |
0.2379 USD |
0.2377 USD |
0.2695 USD |
0.2504 USD |
| 2023-09-07 |
0.2343 USD |
5,459.3553 STORJ |
0.2326 USD |
0.2320 USD |
0.2359 USD |
0.2359 USD |
| 2023-09-06 |
0.2332 USD |
86,228.5606 STORJ |
0.2324 USD |
0.2300 USD |
0.2357 USD |
0.2333 USD |
| 2023-09-05 |
0.2306 USD |
86,188.9230 STORJ |
0.2299 USD |
0.2266 USD |
0.2333 USD |
0.2330 USD |
| 2023-09-04 |
0.2351 USD |
215,225.6982 STORJ |
0.2302 USD |
0.2288 USD |
0.2427 USD |
0.2308 USD |
| 2023-09-03 |
0.2296 USD |
22,016.3763 STORJ |
0.2297 USD |
0.2232 USD |
0.2324 USD |
0.2261 USD |
| 2023-09-02 |
0.2252 USD |
8,581.2887 STORJ |
0.2208 USD |
0.2208 USD |
0.2281 USD |
0.2265 USD |
| 2023-09-01 |
0.2232 USD |
41,412.3785 STORJ |
0.2249 USD |
0.2202 USD |
0.2255 USD |
0.2230 USD |
| 2023-08-31 |
0.2324 USD |
9,932.9697 STORJ |
0.2356 USD |
0.2242 USD |
0.2382 USD |
0.2252 USD |
| 2023-08-30 |
0.2398 USD |
6,792.6476 STORJ |
0.2397 USD |
0.2364 USD |
0.2413 USD |
0.2373 USD |
| 2023-08-29 |
0.2355 USD |
20,578.3616 STORJ |
0.2302 USD |
0.2289 USD |
0.2448 USD |
0.2426 USD |
| 2023-08-28 |
0.2268 USD |
8,229.4145 STORJ |
0.2332 USD |
0.2243 USD |
0.2332 USD |
0.2306 USD |
| 2023-08-27 |
0.2335 USD |
222.8272 STORJ |
0.2340 USD |
0.2329 USD |
0.2340 USD |
0.2340 USD |
| 2023-08-26 |
0.2384 USD |
5,601.7882 STORJ |
0.2386 USD |
0.2343 USD |
0.2386 USD |
0.2343 USD |
| 2023-08-25 |
0.2366 USD |
61,073.3993 STORJ |
0.2377 USD |
0.2320 USD |
0.2385 USD |
0.2385 USD |
| 2023-08-24 |
0.2394 USD |
15,750.4333 STORJ |
0.2410 USD |
0.2357 USD |
0.2410 USD |
0.2370 USD |
| 2023-08-23 |
0.2391 USD |
24,056.6076 STORJ |
0.2336 USD |
0.2336 USD |
0.2425 USD |
0.2412 USD |
| 2023-08-22 |
0.2282 USD |
16,576.3760 STORJ |
0.2332 USD |
0.2244 USD |
0.2350 USD |
0.2347 USD |
| 2023-08-21 |
0.2345 USD |
16,880.9009 STORJ |
0.2358 USD |
0.2277 USD |
0.2367 USD |
0.2308 USD |
| 2023-08-20 |
0.2348 USD |
9,324.9119 STORJ |
0.2373 USD |
0.2332 USD |
0.2380 USD |
0.2356 USD |
| 2023-08-19 |
0.2337 USD |
26,207.0692 STORJ |
0.2325 USD |
0.2322 USD |
0.2360 USD |
0.2355 USD |
| 2023-08-18 |
0.2254 USD |
166,345.2293 STORJ |
0.2235 USD |
0.2230 USD |
0.2313 USD |
0.2286 USD |
| 2023-08-17 |
0.2250 USD |
301,651.5749 STORJ |
0.2478 USD |
0.1948 USD |
0.2535 USD |
0.2239 USD |