Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.3194 USD |
47,774.8883 STORJ |
0.3248 USD |
0.3127 USD |
0.3248 USD |
0.3153 USD |
| 2023-07-11 |
0.3353 USD |
246,867.6770 STORJ |
0.3393 USD |
0.3241 USD |
0.3500 USD |
0.3264 USD |
| 2023-07-10 |
0.3373 USD |
1,352,950.8280 STORJ |
0.3390 USD |
0.3271 USD |
0.3533 USD |
0.3417 USD |
| 2023-07-09 |
0.3425 USD |
412,173.0497 STORJ |
0.3453 USD |
0.3336 USD |
0.3630 USD |
0.3390 USD |
| 2023-07-08 |
0.3424 USD |
413,046.8782 STORJ |
0.3591 USD |
0.3400 USD |
0.3608 USD |
0.3449 USD |
| 2023-07-07 |
0.3589 USD |
198,658.0421 STORJ |
0.3668 USD |
0.3517 USD |
0.3811 USD |
0.3542 USD |
| 2023-07-06 |
0.3877 USD |
545,303.3103 STORJ |
0.4027 USD |
0.3667 USD |
0.4053 USD |
0.3721 USD |
| 2023-07-05 |
0.4882 USD |
1,880,283.9379 STORJ |
0.5032 USD |
0.3963 USD |
0.5755 USD |
0.4020 USD |
| 2023-07-04 |
0.4343 USD |
1,466,261.0066 STORJ |
0.3535 USD |
0.3481 USD |
0.5167 USD |
0.4965 USD |
| 2023-07-03 |
0.3486 USD |
107,997.0569 STORJ |
0.3341 USD |
0.3318 USD |
0.3583 USD |
0.3502 USD |
| 2023-07-02 |
0.3425 USD |
453,491.0333 STORJ |
0.3205 USD |
0.3148 USD |
0.3576 USD |
0.3365 USD |
| 2023-07-01 |
0.3201 USD |
311,296.8206 STORJ |
0.3062 USD |
0.2955 USD |
0.3363 USD |
0.3158 USD |
| 2023-06-30 |
0.2941 USD |
274,702.0213 STORJ |
0.2728 USD |
0.2712 USD |
0.3098 USD |
0.3071 USD |
| 2023-06-29 |
0.2957 USD |
413,252.8673 STORJ |
0.2750 USD |
0.2731 USD |
0.3161 USD |
0.2781 USD |
| 2023-06-28 |
0.2757 USD |
163,640.8198 STORJ |
0.2712 USD |
0.2649 USD |
0.2828 USD |
0.2712 USD |
| 2023-06-27 |
0.2687 USD |
59,618.6282 STORJ |
0.2668 USD |
0.2663 USD |
0.2762 USD |
0.2712 USD |
| 2023-06-26 |
0.2674 USD |
137,427.3455 STORJ |
0.2728 USD |
0.2622 USD |
0.2728 USD |
0.2660 USD |
| 2023-06-25 |
0.2786 USD |
67,433.3031 STORJ |
0.2761 USD |
0.2713 USD |
0.2848 USD |
0.2730 USD |
| 2023-06-24 |
0.2754 USD |
307,899.2113 STORJ |
0.2672 USD |
0.2659 USD |
0.2850 USD |
0.2729 USD |
| 2023-06-23 |
0.2623 USD |
72,660.3920 STORJ |
0.2572 USD |
0.2534 USD |
0.2672 USD |
0.2668 USD |
| 2023-06-22 |
0.2553 USD |
157,826.8182 STORJ |
0.2547 USD |
0.2485 USD |
0.2607 USD |
0.2532 USD |
| 2023-06-21 |
0.2489 USD |
20,501.2922 STORJ |
0.2413 USD |
0.2407 USD |
0.2525 USD |
0.2515 USD |
| 2023-06-20 |
0.2400 USD |
549,071.9963 STORJ |
0.2343 USD |
0.2311 USD |
0.2544 USD |
0.2414 USD |
| 2023-06-19 |
0.2286 USD |
13,878.9617 STORJ |
0.2255 USD |
0.2251 USD |
0.2326 USD |
0.2309 USD |
| 2023-06-18 |
0.2317 USD |
8,917.1882 STORJ |
0.2267 USD |
0.2267 USD |
0.2330 USD |
0.2267 USD |
| 2023-06-17 |
0.2286 USD |
7,414.7556 STORJ |
0.2245 USD |
0.2244 USD |
0.2333 USD |
0.2292 USD |
| 2023-06-16 |
0.2225 USD |
636,394.5986 STORJ |
0.2242 USD |
0.2179 USD |
0.2274 USD |
0.2262 USD |
| 2023-06-15 |
0.2217 USD |
540,212.9180 STORJ |
0.2228 USD |
0.2161 USD |
0.2297 USD |
0.2249 USD |
| 2023-06-14 |
0.2265 USD |
147,266.0361 STORJ |
0.2304 USD |
0.2195 USD |
0.2384 USD |
0.2210 USD |
| 2023-06-13 |
0.2324 USD |
91,968.7617 STORJ |
0.2338 USD |
0.2274 USD |
0.2391 USD |
0.2304 USD |
| 2023-06-12 |
0.2330 USD |
345,973.1659 STORJ |
0.2341 USD |
0.2277 USD |
0.2379 USD |
0.2319 USD |
| 2023-06-11 |
0.2341 USD |
571,758.0829 STORJ |
0.2345 USD |
0.2297 USD |
0.2399 USD |
0.2336 USD |
| 2023-06-10 |
0.2413 USD |
423,641.2110 STORJ |
0.2836 USD |
0.2248 USD |
0.2837 USD |
0.2351 USD |
| 2023-06-09 |
0.2995 USD |
309,727.2969 STORJ |
0.3253 USD |
0.2838 USD |
0.3307 USD |
0.2847 USD |
| 2023-06-08 |
0.3116 USD |
1,554,348.7433 STORJ |
0.2990 USD |
0.2942 USD |
0.3335 USD |
0.3210 USD |
| 2023-06-07 |
0.3039 USD |
1,022,131.4451 STORJ |
0.2786 USD |
0.2696 USD |
0.3191 USD |
0.3028 USD |
| 2023-06-06 |
0.2751 USD |
221,614.4681 STORJ |
0.2727 USD |
0.2640 USD |
0.2817 USD |
0.2796 USD |
| 2023-06-05 |
0.2860 USD |
256,975.7836 STORJ |
0.3016 USD |
0.2672 USD |
0.3019 USD |
0.2718 USD |
| 2023-06-04 |
0.3006 USD |
79,431.6422 STORJ |
0.3005 USD |
0.2974 USD |
0.3042 USD |
0.3039 USD |
| 2023-06-03 |
0.3001 USD |
473,107.4200 STORJ |
0.3010 USD |
0.2981 USD |
0.3058 USD |
0.2999 USD |
| 2023-06-02 |
0.3001 USD |
495,471.1238 STORJ |
0.2954 USD |
0.2927 USD |
0.3019 USD |
0.3010 USD |
| 2023-06-01 |
0.2943 USD |
175,894.7527 STORJ |
0.2949 USD |
0.2902 USD |
0.2987 USD |
0.2961 USD |
| 2023-05-31 |
0.2951 USD |
638,202.1322 STORJ |
0.3055 USD |
0.2902 USD |
0.3074 USD |
0.2943 USD |
| 2023-05-30 |
0.3043 USD |
233,039.5258 STORJ |
0.3023 USD |
0.3008 USD |
0.3100 USD |
0.3045 USD |
| 2023-05-29 |
0.3025 USD |
220,921.4684 STORJ |
0.3059 USD |
0.3010 USD |
0.3077 USD |
0.3024 USD |
| 2023-05-28 |
0.3004 USD |
216,961.0893 STORJ |
0.2977 USD |
0.2961 USD |
0.3067 USD |
0.3063 USD |
| 2023-05-27 |
0.2958 USD |
88,539.3837 STORJ |
0.2943 USD |
0.2934 USD |
0.2973 USD |
0.2972 USD |
| 2023-05-26 |
0.2942 USD |
151,814.0188 STORJ |
0.2952 USD |
0.2909 USD |
0.2967 USD |
0.2954 USD |
| 2023-05-25 |
0.2932 USD |
73,560.1608 STORJ |
0.2981 USD |
0.2900 USD |
0.2981 USD |
0.2952 USD |
| 2023-05-24 |
0.3012 USD |
270,463.0434 STORJ |
0.3133 USD |
0.2944 USD |
0.3133 USD |
0.2970 USD |