Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-16 |
0.2522 USD |
68,672.2968 STORJ |
0.2669 USD |
0.2424 USD |
0.2669 USD |
0.2459 USD |
| 2023-08-15 |
0.2729 USD |
99,387.9885 STORJ |
0.2899 USD |
0.2510 USD |
0.2899 USD |
0.2689 USD |
| 2023-08-14 |
0.2890 USD |
60,149.4545 STORJ |
0.2886 USD |
0.2875 USD |
0.2920 USD |
0.2908 USD |
| 2023-08-13 |
0.2906 USD |
4,997.8894 STORJ |
0.2937 USD |
0.2880 USD |
0.2937 USD |
0.2880 USD |
| 2023-08-12 |
0.2890 USD |
5,270.0263 STORJ |
0.2931 USD |
0.2874 USD |
0.2937 USD |
0.2886 USD |
| 2023-08-11 |
0.2874 USD |
70,072.9131 STORJ |
0.2895 USD |
0.2859 USD |
0.2895 USD |
0.2870 USD |
| 2023-08-10 |
0.2871 USD |
27,506.5957 STORJ |
0.2906 USD |
0.2868 USD |
0.2906 USD |
0.2873 USD |
| 2023-08-09 |
0.2901 USD |
13,769.8467 STORJ |
0.2879 USD |
0.2864 USD |
0.2925 USD |
0.2864 USD |
| 2023-08-08 |
0.2866 USD |
7,352.7066 STORJ |
0.2863 USD |
0.2802 USD |
0.2922 USD |
0.2909 USD |
| 2023-08-07 |
0.2862 USD |
1,960.6450 STORJ |
0.2946 USD |
0.2818 USD |
0.2946 USD |
0.2881 USD |
| 2023-08-06 |
0.2909 USD |
20,050.1490 STORJ |
0.2891 USD |
0.2889 USD |
0.2925 USD |
0.2910 USD |
| 2023-08-05 |
0.2890 USD |
41,380.8101 STORJ |
0.2880 USD |
0.2877 USD |
0.2896 USD |
0.2889 USD |
| 2023-08-04 |
0.2916 USD |
22,977.5355 STORJ |
0.2945 USD |
0.2837 USD |
0.2945 USD |
0.2837 USD |
| 2023-08-03 |
0.2946 USD |
7,375.9078 STORJ |
0.2957 USD |
0.2921 USD |
0.2958 USD |
0.2930 USD |
| 2023-08-02 |
0.2917 USD |
54,776.2808 STORJ |
0.3012 USD |
0.2884 USD |
0.3012 USD |
0.2945 USD |
| 2023-08-01 |
0.2927 USD |
94,612.4335 STORJ |
0.2966 USD |
0.2891 USD |
0.2996 USD |
0.2989 USD |
| 2023-07-31 |
0.2983 USD |
30,668.1826 STORJ |
0.2989 USD |
0.2922 USD |
0.3005 USD |
0.2963 USD |
| 2023-07-30 |
0.3051 USD |
55,370.3151 STORJ |
0.3121 USD |
0.2928 USD |
0.3206 USD |
0.3008 USD |
| 2023-07-29 |
0.3126 USD |
305,022.9984 STORJ |
0.2980 USD |
0.2980 USD |
0.3233 USD |
0.3091 USD |
| 2023-07-28 |
0.2953 USD |
124,729.4905 STORJ |
0.2914 USD |
0.2904 USD |
0.2997 USD |
0.2983 USD |
| 2023-07-27 |
0.2897 USD |
29,217.2811 STORJ |
0.2904 USD |
0.2873 USD |
0.2923 USD |
0.2907 USD |
| 2023-07-26 |
0.2888 USD |
15,296.7513 STORJ |
0.2896 USD |
0.2854 USD |
0.2930 USD |
0.2926 USD |
| 2023-07-25 |
0.2867 USD |
61,155.4935 STORJ |
0.2852 USD |
0.2845 USD |
0.2889 USD |
0.2867 USD |
| 2023-07-24 |
0.2865 USD |
166,528.9736 STORJ |
0.3068 USD |
0.2799 USD |
0.3068 USD |
0.2875 USD |
| 2023-07-23 |
0.3143 USD |
30,840.4428 STORJ |
0.3109 USD |
0.3099 USD |
0.3228 USD |
0.3099 USD |
| 2023-07-22 |
0.3126 USD |
12,336.2601 STORJ |
0.3115 USD |
0.3111 USD |
0.3151 USD |
0.3116 USD |
| 2023-07-21 |
0.3113 USD |
33,542.9037 STORJ |
0.3100 USD |
0.3095 USD |
0.3120 USD |
0.3110 USD |
| 2023-07-20 |
0.3137 USD |
22,352.7205 STORJ |
0.3112 USD |
0.3088 USD |
0.3173 USD |
0.3114 USD |
| 2023-07-19 |
0.3075 USD |
103,426.0665 STORJ |
0.3050 USD |
0.3050 USD |
0.3121 USD |
0.3101 USD |
| 2023-07-18 |
0.3027 USD |
42,193.3730 STORJ |
0.3148 USD |
0.2992 USD |
0.3148 USD |
0.2998 USD |
| 2023-07-17 |
0.3069 USD |
59,632.0584 STORJ |
0.3089 USD |
0.2996 USD |
0.3152 USD |
0.3129 USD |
| 2023-07-16 |
0.3182 USD |
186,459.9308 STORJ |
0.3102 USD |
0.3091 USD |
0.3254 USD |
0.3108 USD |
| 2023-07-15 |
0.3072 USD |
94,022.6913 STORJ |
0.3050 USD |
0.3014 USD |
0.3142 USD |
0.3069 USD |
| 2023-07-14 |
0.3140 USD |
126,420.3254 STORJ |
0.3208 USD |
0.2921 USD |
0.3261 USD |
0.2972 USD |
| 2023-07-13 |
0.3160 USD |
114,548.8648 STORJ |
0.3131 USD |
0.3096 USD |
0.3241 USD |
0.3190 USD |