Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.6128 USD |
121,929.1742 STORJ |
0.6038 USD |
0.5912 USD |
0.6445 USD |
0.6445 USD |
| 2022-07-26 |
0.5925 USD |
124,432.8874 STORJ |
0.5964 USD |
0.5800 USD |
0.6073 USD |
0.5983 USD |
| 2022-07-25 |
0.6269 USD |
42,381.4189 STORJ |
0.6585 USD |
0.6071 USD |
0.6585 USD |
0.6214 USD |
| 2022-07-24 |
0.6631 USD |
19,916.1732 STORJ |
0.6647 USD |
0.6520 USD |
0.6735 USD |
0.6625 USD |
| 2022-07-23 |
0.6554 USD |
41,979.4655 STORJ |
0.6443 USD |
0.6384 USD |
0.6739 USD |
0.6545 USD |
| 2022-07-22 |
0.6550 USD |
147,001.9447 STORJ |
0.6688 USD |
0.6402 USD |
0.6805 USD |
0.6453 USD |
| 2022-07-21 |
0.6524 USD |
265,927.0127 STORJ |
0.6663 USD |
0.6325 USD |
0.6792 USD |
0.6674 USD |
| 2022-07-20 |
0.7085 USD |
187,384.7411 STORJ |
0.7136 USD |
0.6600 USD |
0.7537 USD |
0.6739 USD |
| 2022-07-19 |
0.6969 USD |
152,997.2130 STORJ |
0.6947 USD |
0.6699 USD |
0.7227 USD |
0.7145 USD |
| 2022-07-18 |
0.6913 USD |
78,585.7393 STORJ |
0.6667 USD |
0.6619 USD |
0.7070 USD |
0.6792 USD |
| 2022-07-17 |
0.6844 USD |
64,529.9497 STORJ |
0.6914 USD |
0.6619 USD |
0.7112 USD |
0.6739 USD |
| 2022-07-16 |
0.6712 USD |
70,796.4451 STORJ |
0.6817 USD |
0.6552 USD |
0.6914 USD |
0.6884 USD |
| 2022-07-15 |
0.6820 USD |
282,877.6585 STORJ |
0.6534 USD |
0.6534 USD |
0.7084 USD |
0.6837 USD |
| 2022-07-14 |
0.6377 USD |
200,021.1838 STORJ |
0.6405 USD |
0.6073 USD |
0.6521 USD |
0.6485 USD |
| 2022-07-13 |
0.6021 USD |
221,946.2241 STORJ |
0.6088 USD |
0.5773 USD |
0.6440 USD |
0.6289 USD |
| 2022-07-12 |
0.6356 USD |
49,320.7816 STORJ |
0.6421 USD |
0.6200 USD |
0.6546 USD |
0.6301 USD |
| 2022-07-11 |
0.6839 USD |
157,398.7351 STORJ |
0.6799 USD |
0.6447 USD |
0.7105 USD |
0.6447 USD |
| 2022-07-10 |
0.6820 USD |
333,675.1227 STORJ |
0.7319 USD |
0.6384 USD |
0.7319 USD |
0.6854 USD |
| 2022-07-09 |
0.7358 USD |
69,276.3772 STORJ |
0.7502 USD |
0.7142 USD |
0.7533 USD |
0.7386 USD |
| 2022-07-08 |
0.7702 USD |
157,730.0988 STORJ |
0.8002 USD |
0.7363 USD |
0.8071 USD |
0.7535 USD |
| 2022-07-07 |
0.7586 USD |
354,932.3646 STORJ |
0.7028 USD |
0.7028 USD |
0.8100 USD |
0.7680 USD |
| 2022-07-06 |
0.6742 USD |
78,336.7375 STORJ |
0.6359 USD |
0.6281 USD |
0.6936 USD |
0.6874 USD |
| 2022-07-05 |
0.6669 USD |
82,961.4776 STORJ |
0.6670 USD |
0.6259 USD |
0.7152 USD |
0.6419 USD |
| 2022-07-04 |
0.6442 USD |
111,909.3000 STORJ |
0.6477 USD |
0.6179 USD |
0.6641 USD |
0.6561 USD |
| 2022-07-03 |
0.6470 USD |
105,628.3584 STORJ |
0.6743 USD |
0.6334 USD |
0.6743 USD |
0.6526 USD |
| 2022-07-02 |
0.6869 USD |
155,171.8699 STORJ |
0.6490 USD |
0.6447 USD |
0.7105 USD |
0.6780 USD |
| 2022-07-01 |
0.6571 USD |
117,735.5521 STORJ |
0.6929 USD |
0.6380 USD |
0.7172 USD |
0.6455 USD |
| 2022-06-30 |
0.6683 USD |
82,368.7797 STORJ |
0.7217 USD |
0.6380 USD |
0.7223 USD |
0.6801 USD |
| 2022-06-29 |
0.7721 USD |
184,561.9719 STORJ |
0.7439 USD |
0.7073 USD |
0.8325 USD |
0.7200 USD |
| 2022-06-28 |
0.7723 USD |
93,642.2805 STORJ |
0.7925 USD |
0.7239 USD |
0.8488 USD |
0.7387 USD |
| 2022-06-27 |
0.7848 USD |
116,935.7672 STORJ |
0.8301 USD |
0.7577 USD |
0.8306 USD |
0.7900 USD |
| 2022-06-26 |
0.8602 USD |
111,559.7459 STORJ |
0.9140 USD |
0.8229 USD |
0.9189 USD |
0.8277 USD |
| 2022-06-25 |
0.9050 USD |
337,193.6939 STORJ |
0.9858 USD |
0.8742 USD |
0.9858 USD |
0.9111 USD |
| 2022-06-24 |
0.9269 USD |
537,309.9213 STORJ |
0.9348 USD |
0.8779 USD |
0.9647 USD |
0.9371 USD |
| 2022-06-23 |
0.7934 USD |
1,446,864.3139 STORJ |
0.6161 USD |
0.6145 USD |
0.9999 USD |
0.9563 USD |
| 2022-06-22 |
0.6719 USD |
414,929.2265 STORJ |
0.7128 USD |
0.6213 USD |
0.7321 USD |
0.6237 USD |
| 2022-06-21 |
0.7313 USD |
1,634,954.3420 STORJ |
0.6382 USD |
0.6382 USD |
0.7900 USD |
0.7060 USD |
| 2022-06-20 |
0.6140 USD |
1,479,114.7139 STORJ |
0.5320 USD |
0.5303 USD |
0.6671 USD |
0.6267 USD |
| 2022-06-19 |
0.5444 USD |
758,897.7608 STORJ |
0.4312 USD |
0.4312 USD |
0.5934 USD |
0.5241 USD |
| 2022-06-18 |
0.4396 USD |
221,231.3303 STORJ |
0.4678 USD |
0.4015 USD |
0.4770 USD |
0.4226 USD |
| 2022-06-17 |
0.4812 USD |
1,757,932.6417 STORJ |
0.4241 USD |
0.4184 USD |
0.5210 USD |
0.4730 USD |
| 2022-06-16 |
0.4361 USD |
2,089,203.9228 STORJ |
0.3996 USD |
0.3765 USD |
0.5193 USD |
0.4251 USD |
| 2022-06-15 |
0.3536 USD |
313,030.3658 STORJ |
0.3709 USD |
0.3319 USD |
0.3888 USD |
0.3877 USD |
| 2022-06-14 |
0.3585 USD |
293,095.6456 STORJ |
0.3717 USD |
0.3450 USD |
0.3856 USD |
0.3529 USD |
| 2022-06-13 |
0.3793 USD |
717,442.8864 STORJ |
0.4254 USD |
0.3475 USD |
0.4254 USD |
0.3681 USD |
| 2022-06-12 |
0.4411 USD |
98,138.3804 STORJ |
0.4719 USD |
0.4203 USD |
0.4719 USD |
0.4350 USD |
| 2022-06-11 |
0.4869 USD |
48,101.3517 STORJ |
0.5077 USD |
0.4627 USD |
0.5263 USD |
0.4770 USD |
| 2022-06-10 |
0.5248 USD |
121,658.9631 STORJ |
0.5612 USD |
0.5063 USD |
0.5619 USD |
0.5161 USD |
| 2022-06-09 |
0.5701 USD |
27,837.0388 STORJ |
0.5705 USD |
0.5566 USD |
0.5839 USD |
0.5591 USD |
| 2022-06-08 |
0.5890 USD |
109,576.1390 STORJ |
0.5827 USD |
0.5650 USD |
0.6046 USD |
0.5724 USD |