Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.4953 USD |
47,745.1994 STORJ |
0.5142 USD |
0.4839 USD |
0.5142 USD |
0.4839 USD |
| 2022-09-14 |
0.5108 USD |
45,165.8211 STORJ |
0.5115 USD |
0.5015 USD |
0.5184 USD |
0.5184 USD |
| 2022-09-13 |
0.5346 USD |
101,560.5034 STORJ |
0.5623 USD |
0.5120 USD |
0.5722 USD |
0.5132 USD |
| 2022-09-12 |
0.5644 USD |
63,946.8320 STORJ |
0.5573 USD |
0.5464 USD |
0.5838 USD |
0.5648 USD |
| 2022-09-11 |
0.5601 USD |
174,782.3366 STORJ |
0.5604 USD |
0.5434 USD |
0.5718 USD |
0.5460 USD |
| 2022-09-10 |
0.5574 USD |
50,116.6501 STORJ |
0.5576 USD |
0.5481 USD |
0.5672 USD |
0.5495 USD |
| 2022-09-09 |
0.5517 USD |
163,881.0621 STORJ |
0.5303 USD |
0.5303 USD |
0.5666 USD |
0.5579 USD |
| 2022-09-08 |
0.5210 USD |
43,258.6982 STORJ |
0.5198 USD |
0.5061 USD |
0.5368 USD |
0.5271 USD |
| 2022-09-07 |
0.4991 USD |
37,918.7610 STORJ |
0.5022 USD |
0.4871 USD |
0.5196 USD |
0.5186 USD |
| 2022-09-06 |
0.5371 USD |
83,696.1583 STORJ |
0.5543 USD |
0.5061 USD |
0.5634 USD |
0.5108 USD |
| 2022-09-05 |
0.5466 USD |
13,464.9741 STORJ |
0.5573 USD |
0.5401 USD |
0.5579 USD |
0.5499 USD |
| 2022-09-04 |
0.5503 USD |
86,317.2700 STORJ |
0.5451 USD |
0.5400 USD |
0.5664 USD |
0.5525 USD |
| 2022-09-03 |
0.5485 USD |
395,092.9900 STORJ |
0.5351 USD |
0.5316 USD |
0.5620 USD |
0.5412 USD |
| 2022-09-02 |
0.5468 USD |
47,325.6191 STORJ |
0.5486 USD |
0.5351 USD |
0.5551 USD |
0.5397 USD |
| 2022-09-01 |
0.5339 USD |
153,459.7816 STORJ |
0.5501 USD |
0.5224 USD |
0.5517 USD |
0.5482 USD |
| 2022-08-31 |
0.5511 USD |
55,778.4205 STORJ |
0.5451 USD |
0.5434 USD |
0.5592 USD |
0.5545 USD |
| 2022-08-30 |
0.5440 USD |
26,280.6897 STORJ |
0.5542 USD |
0.5275 USD |
0.5638 USD |
0.5375 USD |
| 2022-08-29 |
0.5332 USD |
21,707.6433 STORJ |
0.5229 USD |
0.5197 USD |
0.5502 USD |
0.5502 USD |
| 2022-08-28 |
0.5473 USD |
11,419.2446 STORJ |
0.5460 USD |
0.5375 USD |
0.5573 USD |
0.5401 USD |
| 2022-08-27 |
0.5429 USD |
36,778.9703 STORJ |
0.5525 USD |
0.5338 USD |
0.5578 USD |
0.5451 USD |
| 2022-08-26 |
0.5922 USD |
139,170.2989 STORJ |
0.6098 USD |
0.5531 USD |
0.6345 USD |
0.5564 USD |
| 2022-08-25 |
0.6214 USD |
133,389.4312 STORJ |
0.5872 USD |
0.5870 USD |
0.6450 USD |
0.6115 USD |
| 2022-08-24 |
0.5953 USD |
69,810.6458 STORJ |
0.5769 USD |
0.5616 USD |
0.6154 USD |
0.5876 USD |
| 2022-08-23 |
0.5678 USD |
69,708.1469 STORJ |
0.5711 USD |
0.5519 USD |
0.5792 USD |
0.5792 USD |
| 2022-08-22 |
0.5666 USD |
65,692.1959 STORJ |
0.5891 USD |
0.5495 USD |
0.5902 USD |
0.5604 USD |
| 2022-08-21 |
0.5786 USD |
35,882.5841 STORJ |
0.5696 USD |
0.5662 USD |
0.5895 USD |
0.5806 USD |
| 2022-08-20 |
0.5714 USD |
90,412.4555 STORJ |
0.5693 USD |
0.5531 USD |
0.5840 USD |
0.5638 USD |
| 2022-08-19 |
0.5876 USD |
280,076.3796 STORJ |
0.6396 USD |
0.5565 USD |
0.6400 USD |
0.5706 USD |
| 2022-08-18 |
0.6618 USD |
14,592.4286 STORJ |
0.6526 USD |
0.6516 USD |
0.6698 USD |
0.6653 USD |
| 2022-08-17 |
0.6786 USD |
73,087.1659 STORJ |
0.6938 USD |
0.6528 USD |
0.7115 USD |
0.6528 USD |
| 2022-08-16 |
0.7013 USD |
36,190.0137 STORJ |
0.7139 USD |
0.6892 USD |
0.7192 USD |
0.6934 USD |
| 2022-08-15 |
0.7137 USD |
391,109.3587 STORJ |
0.7105 USD |
0.6960 USD |
0.7276 USD |
0.7153 USD |
| 2022-08-14 |
0.7272 USD |
46,333.6258 STORJ |
0.7194 USD |
0.7002 USD |
0.7516 USD |
0.7105 USD |
| 2022-08-13 |
0.7311 USD |
28,582.0863 STORJ |
0.7248 USD |
0.7149 USD |
0.7458 USD |
0.7217 USD |
| 2022-08-12 |
0.7139 USD |
75,542.1770 STORJ |
0.7217 USD |
0.7000 USD |
0.7260 USD |
0.7260 USD |
| 2022-08-11 |
0.7362 USD |
131,582.6420 STORJ |
0.7223 USD |
0.7024 USD |
0.7671 USD |
0.7274 USD |
| 2022-08-10 |
0.7202 USD |
162,006.8072 STORJ |
0.6632 USD |
0.6516 USD |
0.7568 USD |
0.7179 USD |
| 2022-08-09 |
0.6735 USD |
24,246.7830 STORJ |
0.7028 USD |
0.6500 USD |
0.7082 USD |
0.6681 USD |
| 2022-08-08 |
0.6994 USD |
27,042.1430 STORJ |
0.6907 USD |
0.6864 USD |
0.7155 USD |
0.6945 USD |
| 2022-08-07 |
0.6933 USD |
16,065.2014 STORJ |
0.6894 USD |
0.6799 USD |
0.6963 USD |
0.6949 USD |
| 2022-08-06 |
0.6997 USD |
27,644.6627 STORJ |
0.6963 USD |
0.6892 USD |
0.7040 USD |
0.6918 USD |
| 2022-08-05 |
0.6850 USD |
31,683.1078 STORJ |
0.6662 USD |
0.6662 USD |
0.6943 USD |
0.6943 USD |
| 2022-08-04 |
0.6592 USD |
34,106.4302 STORJ |
0.6546 USD |
0.6480 USD |
0.6739 USD |
0.6613 USD |
| 2022-08-03 |
0.6624 USD |
63,867.4538 STORJ |
0.6591 USD |
0.6398 USD |
0.6793 USD |
0.6543 USD |
| 2022-08-02 |
0.6640 USD |
52,370.4313 STORJ |
0.7144 USD |
0.6478 USD |
0.7192 USD |
0.6613 USD |
| 2022-08-01 |
0.7320 USD |
335,866.1379 STORJ |
0.6861 USD |
0.6861 USD |
0.7812 USD |
0.7022 USD |
| 2022-07-31 |
0.7364 USD |
319,694.3769 STORJ |
0.6735 USD |
0.6659 USD |
0.7792 USD |
0.7203 USD |
| 2022-07-30 |
0.6973 USD |
142,512.7273 STORJ |
0.6704 USD |
0.6647 USD |
0.7313 USD |
0.6798 USD |
| 2022-07-29 |
0.6663 USD |
188,675.5771 STORJ |
0.6764 USD |
0.6516 USD |
0.6900 USD |
0.6823 USD |
| 2022-07-28 |
0.6519 USD |
65,834.2887 STORJ |
0.6490 USD |
0.6237 USD |
0.6881 USD |
0.6777 USD |