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 |