Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.3999 USD |
21,860.3167 STORJ |
0.3939 USD |
0.3910 USD |
0.4200 USD |
0.3976 USD |
| 2023-02-11 |
0.3903 USD |
21,247.2924 STORJ |
0.3874 USD |
0.3844 USD |
0.3953 USD |
0.3953 USD |
| 2023-02-10 |
0.3858 USD |
158,862.4274 STORJ |
0.3895 USD |
0.3800 USD |
0.3919 USD |
0.3856 USD |
| 2023-02-09 |
0.4172 USD |
153,910.0246 STORJ |
0.4450 USD |
0.3772 USD |
0.4731 USD |
0.3812 USD |
| 2023-02-08 |
0.4801 USD |
637,704.2382 STORJ |
0.4565 USD |
0.4300 USD |
0.5176 USD |
0.4359 USD |
| 2023-02-07 |
0.4373 USD |
292,527.5113 STORJ |
0.4269 USD |
0.4159 USD |
0.4587 USD |
0.4546 USD |
| 2023-02-06 |
0.4298 USD |
115,784.1968 STORJ |
0.4407 USD |
0.4179 USD |
0.4407 USD |
0.4313 USD |
| 2023-02-05 |
0.4225 USD |
595,191.9125 STORJ |
0.4121 USD |
0.3967 USD |
0.4433 USD |
0.4289 USD |
| 2023-02-04 |
0.4140 USD |
61,027.5523 STORJ |
0.4049 USD |
0.4049 USD |
0.4205 USD |
0.4169 USD |
| 2023-02-03 |
0.3941 USD |
12,788.5835 STORJ |
0.3939 USD |
0.3879 USD |
0.3984 USD |
0.3969 USD |
| 2023-02-02 |
0.4129 USD |
224,470.7572 STORJ |
0.3920 USD |
0.3920 USD |
0.4336 USD |
0.4011 USD |
| 2023-02-01 |
0.3761 USD |
69,037.8684 STORJ |
0.3649 USD |
0.3547 USD |
0.3931 USD |
0.3889 USD |
| 2023-01-31 |
0.3530 USD |
12,922.4990 STORJ |
0.3558 USD |
0.3514 USD |
0.3613 USD |
0.3613 USD |
| 2023-01-30 |
0.3623 USD |
101,629.0755 STORJ |
0.3949 USD |
0.3491 USD |
0.3953 USD |
0.3537 USD |
| 2023-01-29 |
0.3885 USD |
61,877.1715 STORJ |
0.3845 USD |
0.3844 USD |
0.3931 USD |
0.3905 USD |
| 2023-01-28 |
0.3910 USD |
35,050.4199 STORJ |
0.4102 USD |
0.3859 USD |
0.4102 USD |
0.3859 USD |
| 2023-01-27 |
0.3961 USD |
202,664.6357 STORJ |
0.3694 USD |
0.3600 USD |
0.4100 USD |
0.4100 USD |
| 2023-01-26 |
0.3619 USD |
48,897.7822 STORJ |
0.3611 USD |
0.3570 USD |
0.3670 USD |
0.3651 USD |
| 2023-01-25 |
0.3494 USD |
101,577.3204 STORJ |
0.3444 USD |
0.3321 USD |
0.3613 USD |
0.3547 USD |
| 2023-01-24 |
0.3722 USD |
142,417.0767 STORJ |
0.3699 USD |
0.3494 USD |
0.3912 USD |
0.3494 USD |
| 2023-01-23 |
0.3653 USD |
13,207.0282 STORJ |
0.3665 USD |
0.3600 USD |
0.3737 USD |
0.3657 USD |
| 2023-01-22 |
0.3720 USD |
86,878.2250 STORJ |
0.3538 USD |
0.3489 USD |
0.3800 USD |
0.3555 USD |
| 2023-01-21 |
0.3576 USD |
29,455.0304 STORJ |
0.3565 USD |
0.3494 USD |
0.3650 USD |
0.3574 USD |
| 2023-01-20 |
0.3444 USD |
44,541.2574 STORJ |
0.3351 USD |
0.3319 USD |
0.3534 USD |
0.3534 USD |
| 2023-01-19 |
0.3386 USD |
212,241.4613 STORJ |
0.3187 USD |
0.3187 USD |
0.3453 USD |
0.3307 USD |
| 2023-01-18 |
0.3327 USD |
293,767.2231 STORJ |
0.3445 USD |
0.3117 USD |
0.3594 USD |
0.3176 USD |
| 2023-01-17 |
0.3367 USD |
59,006.9940 STORJ |
0.3351 USD |
0.3312 USD |
0.3429 USD |
0.3429 USD |
| 2023-01-16 |
0.3340 USD |
36,885.5087 STORJ |
0.3436 USD |
0.3276 USD |
0.3503 USD |
0.3383 USD |
| 2023-01-15 |
0.3447 USD |
228,965.0910 STORJ |
0.3356 USD |
0.3261 USD |
0.3500 USD |
0.3403 USD |
| 2023-01-14 |
0.3245 USD |
201,311.1631 STORJ |
0.3158 USD |
0.3101 USD |
0.3450 USD |
0.3262 USD |
| 2023-01-13 |
0.2993 USD |
78,041.3133 STORJ |
0.2988 USD |
0.2954 USD |
0.3111 USD |
0.3111 USD |
| 2023-01-12 |
0.2895 USD |
28,554.3359 STORJ |
0.2930 USD |
0.2826 USD |
0.2975 USD |
0.2975 USD |
| 2023-01-11 |
0.2852 USD |
19,194.9918 STORJ |
0.2826 USD |
0.2793 USD |
0.2887 USD |
0.2864 USD |
| 2023-01-10 |
0.2777 USD |
20,766.6843 STORJ |
0.2806 USD |
0.2697 USD |
0.2816 USD |
0.2816 USD |
| 2023-01-09 |
0.2861 USD |
213,424.9093 STORJ |
0.2721 USD |
0.2721 USD |
0.2930 USD |
0.2790 USD |
| 2023-01-08 |
0.2642 USD |
18,137.5375 STORJ |
0.2569 USD |
0.2569 USD |
0.2720 USD |
0.2695 USD |
| 2023-01-07 |
0.2616 USD |
21,187.1894 STORJ |
0.2599 USD |
0.2583 USD |
0.2642 USD |
0.2598 USD |
| 2023-01-06 |
0.2531 USD |
76,450.2895 STORJ |
0.2589 USD |
0.2494 USD |
0.2596 USD |
0.2561 USD |
| 2023-01-05 |
0.2571 USD |
15,103.7503 STORJ |
0.2601 USD |
0.2553 USD |
0.2601 USD |
0.2578 USD |
| 2023-01-04 |
0.2574 USD |
32,539.8321 STORJ |
0.2561 USD |
0.2555 USD |
0.2601 USD |
0.2570 USD |
| 2023-01-03 |
0.2495 USD |
22,657.1884 STORJ |
0.2511 USD |
0.2485 USD |
0.2515 USD |
0.2503 USD |
| 2023-01-02 |
0.2511 USD |
20,473.3232 STORJ |
0.2443 USD |
0.2433 USD |
0.2530 USD |
0.2530 USD |
| 2023-01-01 |
0.2435 USD |
25,401.8733 STORJ |
0.2447 USD |
0.2426 USD |
0.2490 USD |
0.2490 USD |
| 2022-12-31 |
0.2401 USD |
288,142.7960 STORJ |
0.2459 USD |
0.2107 USD |
0.2485 USD |
0.2453 USD |
| 2022-12-30 |
0.2429 USD |
15,042.7015 STORJ |
0.2475 USD |
0.2392 USD |
0.2475 USD |
0.2451 USD |
| 2022-12-29 |
0.2470 USD |
13,936.4089 STORJ |
0.2503 USD |
0.2443 USD |
0.2508 USD |
0.2467 USD |
| 2022-12-28 |
0.2528 USD |
35,023.1833 STORJ |
0.2605 USD |
0.2468 USD |
0.2605 USD |
0.2502 USD |
| 2022-12-27 |
0.2608 USD |
243,389.1519 STORJ |
0.2638 USD |
0.2544 USD |
0.2684 USD |
0.2577 USD |
| 2022-12-26 |
0.2598 USD |
3,361.1854 STORJ |
0.2593 USD |
0.2591 USD |
0.2608 USD |
0.2602 USD |
| 2022-12-25 |
0.2638 USD |
22,137.9325 STORJ |
0.2675 USD |
0.2604 USD |
0.2681 USD |
0.2642 USD |