Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.3118 USD |
676,433.2780 STORJ |
0.3066 USD |
0.3048 USD |
0.3153 USD |
0.3136 USD |
| 2023-05-22 |
0.3046 USD |
381,220.3820 STORJ |
0.3045 USD |
0.2992 USD |
0.3087 USD |
0.3060 USD |
| 2023-05-21 |
0.3066 USD |
694,451.8394 STORJ |
0.3162 USD |
0.3031 USD |
0.3162 USD |
0.3055 USD |
| 2023-05-20 |
0.3159 USD |
3,803.9397 STORJ |
0.3145 USD |
0.3145 USD |
0.3176 USD |
0.3161 USD |
| 2023-05-19 |
0.3148 USD |
17,154.3192 STORJ |
0.3142 USD |
0.3115 USD |
0.3165 USD |
0.3165 USD |
| 2023-05-18 |
0.3153 USD |
72,969.9414 STORJ |
0.3162 USD |
0.3075 USD |
0.3166 USD |
0.3156 USD |
| 2023-05-17 |
0.3138 USD |
702,704.6161 STORJ |
0.3135 USD |
0.3048 USD |
0.3187 USD |
0.3163 USD |
| 2023-05-16 |
0.3092 USD |
440,601.8514 STORJ |
0.3116 USD |
0.3049 USD |
0.3135 USD |
0.3135 USD |
| 2023-05-15 |
0.3110 USD |
355,187.6007 STORJ |
0.3060 USD |
0.3009 USD |
0.3142 USD |
0.3113 USD |
| 2023-05-14 |
0.3036 USD |
59,041.5071 STORJ |
0.3034 USD |
0.2997 USD |
0.3076 USD |
0.3053 USD |
| 2023-05-13 |
0.3052 USD |
48,515.4460 STORJ |
0.3078 USD |
0.3026 USD |
0.3080 USD |
0.3045 USD |
| 2023-05-12 |
0.3018 USD |
281,931.3606 STORJ |
0.3090 USD |
0.2941 USD |
0.3090 USD |
0.3075 USD |
| 2023-05-11 |
0.3121 USD |
582,589.6075 STORJ |
0.3181 USD |
0.3004 USD |
0.3203 USD |
0.3089 USD |
| 2023-05-10 |
0.3197 USD |
619,157.7078 STORJ |
0.3138 USD |
0.3055 USD |
0.3283 USD |
0.3181 USD |
| 2023-05-09 |
0.3120 USD |
157,107.4720 STORJ |
0.3071 USD |
0.3058 USD |
0.3141 USD |
0.3136 USD |
| 2023-05-08 |
0.3125 USD |
281,816.7887 STORJ |
0.3311 USD |
0.2938 USD |
0.3327 USD |
0.3075 USD |
| 2023-05-07 |
0.3369 USD |
3,339.1968 STORJ |
0.3367 USD |
0.3338 USD |
0.3410 USD |
0.3344 USD |
| 2023-05-06 |
0.3390 USD |
10,362.9608 STORJ |
0.3474 USD |
0.3339 USD |
0.3488 USD |
0.3372 USD |
| 2023-05-05 |
0.3442 USD |
34,249.7609 STORJ |
0.3429 USD |
0.3387 USD |
0.3496 USD |
0.3470 USD |
| 2023-05-04 |
0.3424 USD |
29,207.0463 STORJ |
0.3465 USD |
0.3397 USD |
0.3480 USD |
0.3407 USD |
| 2023-05-03 |
0.3387 USD |
48,821.0005 STORJ |
0.3420 USD |
0.3341 USD |
0.3485 USD |
0.3485 USD |
| 2023-05-02 |
0.3386 USD |
25,829.9777 STORJ |
0.3391 USD |
0.3360 USD |
0.3425 USD |
0.3420 USD |
| 2023-05-01 |
0.3421 USD |
85,665.7474 STORJ |
0.3480 USD |
0.3359 USD |
0.3480 USD |
0.3388 USD |
| 2023-04-30 |
0.3519 USD |
4,906.2394 STORJ |
0.3582 USD |
0.3485 USD |
0.3582 USD |
0.3498 USD |
| 2023-04-29 |
0.3583 USD |
5,356.2116 STORJ |
0.3559 USD |
0.3559 USD |
0.3613 USD |
0.3578 USD |
| 2023-04-28 |
0.3571 USD |
141,712.3552 STORJ |
0.3595 USD |
0.3528 USD |
0.3599 USD |
0.3528 USD |
| 2023-04-27 |
0.3587 USD |
78,108.1411 STORJ |
0.3533 USD |
0.3479 USD |
0.3623 USD |
0.3595 USD |
| 2023-04-26 |
0.3620 USD |
131,240.1128 STORJ |
0.3605 USD |
0.3372 USD |
0.3717 USD |
0.3511 USD |
| 2023-04-25 |
0.3516 USD |
86,583.0535 STORJ |
0.3527 USD |
0.3430 USD |
0.3617 USD |
0.3598 USD |
| 2023-04-24 |
0.3527 USD |
168,024.3628 STORJ |
0.3571 USD |
0.3442 USD |
0.3610 USD |
0.3525 USD |
| 2023-04-23 |
0.3579 USD |
138,632.6427 STORJ |
0.3664 USD |
0.3437 USD |
0.3664 USD |
0.3495 USD |
| 2023-04-22 |
0.3644 USD |
115,420.7013 STORJ |
0.3606 USD |
0.3553 USD |
0.3680 USD |
0.3671 USD |
| 2023-04-21 |
0.3726 USD |
189,899.3857 STORJ |
0.3752 USD |
0.3545 USD |
0.3820 USD |
0.3585 USD |
| 2023-04-20 |
0.3713 USD |
172,652.1864 STORJ |
0.3678 USD |
0.3600 USD |
0.3788 USD |
0.3740 USD |
| 2023-04-19 |
0.3871 USD |
114,113.0061 STORJ |
0.4069 USD |
0.3649 USD |
0.4069 USD |
0.3707 USD |
| 2023-04-18 |
0.4014 USD |
124,551.2850 STORJ |
0.3986 USD |
0.3930 USD |
0.4083 USD |
0.4058 USD |
| 2023-04-17 |
0.3995 USD |
72,812.6347 STORJ |
0.4106 USD |
0.3912 USD |
0.4114 USD |
0.4005 USD |
| 2023-04-16 |
0.4097 USD |
69,614.0065 STORJ |
0.4064 USD |
0.3996 USD |
0.4138 USD |
0.4124 USD |
| 2023-04-15 |
0.4063 USD |
26,672.0765 STORJ |
0.4099 USD |
0.4023 USD |
0.4099 USD |
0.4074 USD |
| 2023-04-14 |
0.4056 USD |
225,389.6455 STORJ |
0.4031 USD |
0.3968 USD |
0.4138 USD |
0.4102 USD |
| 2023-04-13 |
0.4000 USD |
42,868.4484 STORJ |
0.3939 USD |
0.3929 USD |
0.4037 USD |
0.4014 USD |
| 2023-04-12 |
0.3910 USD |
57,078.4598 STORJ |
0.4028 USD |
0.3824 USD |
0.4028 USD |
0.3935 USD |
| 2023-04-11 |
0.4038 USD |
30,230.9743 STORJ |
0.4087 USD |
0.3996 USD |
0.4087 USD |
0.4010 USD |
| 2023-04-10 |
0.3979 USD |
55,599.9463 STORJ |
0.4011 USD |
0.3872 USD |
0.4056 USD |
0.4052 USD |
| 2023-04-09 |
0.3956 USD |
27,945.9400 STORJ |
0.4024 USD |
0.3866 USD |
0.4066 USD |
0.3986 USD |
| 2023-04-08 |
0.4171 USD |
433,330.0683 STORJ |
0.4310 USD |
0.4046 USD |
0.4310 USD |
0.4046 USD |
| 2023-04-07 |
0.4164 USD |
238,227.6984 STORJ |
0.4050 USD |
0.4050 USD |
0.4352 USD |
0.4157 USD |
| 2023-04-06 |
0.4030 USD |
106,992.0276 STORJ |
0.4045 USD |
0.3908 USD |
0.4219 USD |
0.4012 USD |
| 2023-04-05 |
0.4074 USD |
185,324.7294 STORJ |
0.3950 USD |
0.3906 USD |
0.4265 USD |
0.4027 USD |
| 2023-04-04 |
0.3914 USD |
298,613.4503 STORJ |
0.3752 USD |
0.3709 USD |
0.4024 USD |
0.3928 USD |