Crypto exchange Kraken

Market Storj (STORJ) / USD

Identifier on Kraken: STORJUSD
Date Price Volume Open Low High Close
2023-04-03 0.3743 USD 67,740.1437 STORJ 0.3830 USD 0.3654 USD 0.3830 USD 0.3654 USD
2023-04-02 0.3942 USD 98,519.5086 STORJ 0.4003 USD 0.3759 USD 0.4073 USD 0.3825 USD
2023-04-01 0.4098 USD 189,927.7518 STORJ 0.3855 USD 0.3845 USD 0.4200 USD 0.3967 USD
2023-03-31 0.3767 USD 106,683.3201 STORJ 0.3734 USD 0.3631 USD 0.3873 USD 0.3779 USD
2023-03-30 0.3810 USD 230,311.6628 STORJ 0.3685 USD 0.3579 USD 0.4005 USD 0.3728 USD
2023-03-29 0.3649 USD 61,200.9530 STORJ 0.3478 USD 0.3474 USD 0.3672 USD 0.3664 USD
2023-03-28 0.3361 USD 11,295.8477 STORJ 0.3351 USD 0.3328 USD 0.3454 USD 0.3454 USD
2023-03-27 0.3404 USD 30,001.6622 STORJ 0.3555 USD 0.3278 USD 0.3555 USD 0.3352 USD
2023-03-26 0.3581 USD 19,021.8618 STORJ 0.3505 USD 0.3491 USD 0.3613 USD 0.3571 USD
2023-03-25 0.3506 USD 7,257.9372 STORJ 0.3538 USD 0.3435 USD 0.3559 USD 0.3435 USD
2023-03-24 0.3553 USD 51,152.0732 STORJ 0.3653 USD 0.3465 USD 0.3658 USD 0.3465 USD
2023-03-23 0.3590 USD 19,061.5534 STORJ 0.3559 USD 0.3546 USD 0.3694 USD 0.3663 USD
2023-03-22 0.3656 USD 24,879.7305 STORJ 0.3699 USD 0.3482 USD 0.3739 USD 0.3559 USD
2023-03-21 0.3665 USD 183,330.0369 STORJ 0.3723 USD 0.3542 USD 0.3734 USD 0.3734 USD
2023-03-20 0.3719 USD 200,757.3322 STORJ 0.3919 USD 0.3643 USD 0.3935 USD 0.3736 USD
2023-03-19 0.3916 USD 112,812.2547 STORJ 0.3706 USD 0.3706 USD 0.3982 USD 0.3918 USD
2023-03-18 0.3757 USD 80,370.8904 STORJ 0.3800 USD 0.3700 USD 0.3862 USD 0.3745 USD
2023-03-17 0.3545 USD 81,224.8351 STORJ 0.3490 USD 0.3441 USD 0.3692 USD 0.3692 USD
2023-03-16 0.3447 USD 60,177.1179 STORJ 0.3424 USD 0.3380 USD 0.3490 USD 0.3467 USD
2023-03-15 0.3519 USD 182,727.8407 STORJ 0.3700 USD 0.3341 USD 0.3749 USD 0.3455 USD
2023-03-14 0.3708 USD 323,315.5287 STORJ 0.3565 USD 0.3494 USD 0.3818 USD 0.3706 USD
2023-03-13 0.3383 USD 330,979.2280 STORJ 0.3352 USD 0.3195 USD 0.3586 USD 0.3513 USD
2023-03-12 0.3104 USD 62,257.2861 STORJ 0.3049 USD 0.3005 USD 0.3303 USD 0.3303 USD
2023-03-11 0.3005 USD 59,354.9853 STORJ 0.3089 USD 0.2918 USD 0.3166 USD 0.3020 USD
2023-03-10 0.3016 USD 155,110.8267 STORJ 0.3103 USD 0.2866 USD 0.3103 USD 0.3056 USD
2023-03-09 0.3424 USD 129,983.2596 STORJ 0.3402 USD 0.3100 USD 0.3514 USD 0.3110 USD
2023-03-08 0.3483 USD 28,083.8187 STORJ 0.3591 USD 0.3415 USD 0.3591 USD 0.3415 USD
2023-03-07 0.3640 USD 37,650.1775 STORJ 0.3797 USD 0.3570 USD 0.3815 USD 0.3576 USD
2023-03-06 0.3696 USD 66,658.7626 STORJ 0.3711 USD 0.3667 USD 0.3788 USD 0.3780 USD
2023-03-05 0.3814 USD 38,631.3723 STORJ 0.3777 USD 0.3752 USD 0.3857 USD 0.3815 USD
2023-03-04 0.3861 USD 53,341.4434 STORJ 0.3915 USD 0.3696 USD 0.3925 USD 0.3757 USD
2023-03-03 0.3941 USD 35,994.3433 STORJ 0.4122 USD 0.3821 USD 0.4122 USD 0.3870 USD
2023-03-02 0.4264 USD 18,544.8435 STORJ 0.4450 USD 0.4142 USD 0.4450 USD 0.4219 USD
2023-03-01 0.4397 USD 27,972.9120 STORJ 0.4247 USD 0.4242 USD 0.4428 USD 0.4400 USD
2023-02-28 0.4320 USD 10,633.8189 STORJ 0.4388 USD 0.4254 USD 0.4401 USD 0.4256 USD
2023-02-27 0.4384 USD 22,696.4206 STORJ 0.4428 USD 0.4300 USD 0.4456 USD 0.4300 USD
2023-02-26 0.4392 USD 4,516.5231 STORJ 0.4348 USD 0.4348 USD 0.4466 USD 0.4455 USD
2023-02-25 0.4341 USD 12,970.5210 STORJ 0.4430 USD 0.4241 USD 0.4433 USD 0.4390 USD
2023-02-24 0.4503 USD 61,128.7026 STORJ 0.4741 USD 0.4367 USD 0.4741 USD 0.4376 USD
2023-02-23 0.4744 USD 135,007.5715 STORJ 0.4577 USD 0.4577 USD 0.4842 USD 0.4725 USD
2023-02-22 0.4526 USD 125,899.6477 STORJ 0.4642 USD 0.4349 USD 0.4662 USD 0.4447 USD
2023-02-21 0.4681 USD 987,951.8736 STORJ 0.4846 USD 0.4499 USD 0.4951 USD 0.4641 USD
2023-02-20 0.4977 USD 1,234,532.4837 STORJ 0.4450 USD 0.4450 USD 0.5253 USD 0.4861 USD
2023-02-19 0.4547 USD 220,611.1436 STORJ 0.4390 USD 0.4289 USD 0.4661 USD 0.4443 USD
2023-02-18 0.4377 USD 92,398.9435 STORJ 0.4492 USD 0.4307 USD 0.4518 USD 0.4323 USD
2023-02-17 0.4400 USD 796,302.9526 STORJ 0.3988 USD 0.3988 USD 0.4724 USD 0.4447 USD
2023-02-16 0.4222 USD 171,751.2136 STORJ 0.4228 USD 0.3974 USD 0.4329 USD 0.3974 USD
2023-02-15 0.4094 USD 157,209.9830 STORJ 0.3871 USD 0.3871 USD 0.4202 USD 0.4194 USD
2023-02-14 0.3793 USD 66,491.6414 STORJ 0.3795 USD 0.3707 USD 0.3923 USD 0.3910 USD
2023-02-13 0.3742 USD 73,922.6921 STORJ 0.3882 USD 0.3666 USD 0.3894 USD 0.3781 USD