Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.5736 USD |
102,192.3883 STORJ |
0.6027 USD |
0.5566 USD |
0.6027 USD |
0.5787 USD |
| 2022-06-06 |
0.6134 USD |
134,577.2130 STORJ |
0.5838 USD |
0.5838 USD |
0.6273 USD |
0.5986 USD |
| 2022-06-05 |
0.5661 USD |
35,742.0264 STORJ |
0.5618 USD |
0.5480 USD |
0.5839 USD |
0.5816 USD |
| 2022-06-04 |
0.5535 USD |
16,129.6891 STORJ |
0.5708 USD |
0.5430 USD |
0.5708 USD |
0.5598 USD |
| 2022-06-03 |
0.5650 USD |
36,428.2058 STORJ |
0.5938 USD |
0.5566 USD |
0.5953 USD |
0.5663 USD |
| 2022-06-02 |
0.5871 USD |
158,887.2866 STORJ |
0.5672 USD |
0.5570 USD |
0.6131 USD |
0.5986 USD |
| 2022-06-01 |
0.5753 USD |
217,512.2194 STORJ |
0.5855 USD |
0.5492 USD |
0.6100 USD |
0.5680 USD |
| 2022-05-31 |
0.5852 USD |
108,027.4690 STORJ |
0.5948 USD |
0.5594 USD |
0.6016 USD |
0.5898 USD |
| 2022-05-30 |
0.5746 USD |
53,779.0857 STORJ |
0.5511 USD |
0.5391 USD |
0.5987 USD |
0.5927 USD |
| 2022-05-29 |
0.5343 USD |
38,054.3322 STORJ |
0.5287 USD |
0.5105 USD |
0.5529 USD |
0.5474 USD |
| 2022-05-28 |
0.5189 USD |
38,886.6885 STORJ |
0.5093 USD |
0.4995 USD |
0.5291 USD |
0.5161 USD |
| 2022-05-27 |
0.5098 USD |
151,873.1752 STORJ |
0.5270 USD |
0.4900 USD |
0.5379 USD |
0.5049 USD |
| 2022-05-26 |
0.5294 USD |
132,702.6792 STORJ |
0.5635 USD |
0.5015 USD |
0.5782 USD |
0.5320 USD |
| 2022-05-25 |
0.5597 USD |
65,645.0830 STORJ |
0.5763 USD |
0.5450 USD |
0.5810 USD |
0.5615 USD |
| 2022-05-24 |
0.5551 USD |
150,536.6554 STORJ |
0.5620 USD |
0.5297 USD |
0.5774 USD |
0.5760 USD |
| 2022-05-23 |
0.6025 USD |
78,996.1190 STORJ |
0.5896 USD |
0.5750 USD |
0.6232 USD |
0.5869 USD |
| 2022-05-22 |
0.5970 USD |
168,814.2837 STORJ |
0.5559 USD |
0.5502 USD |
0.6481 USD |
0.5879 USD |
| 2022-05-21 |
0.5372 USD |
72,309.0289 STORJ |
0.5401 USD |
0.5161 USD |
0.5621 USD |
0.5573 USD |
| 2022-05-20 |
0.5448 USD |
67,601.7335 STORJ |
0.5584 USD |
0.5180 USD |
0.5773 USD |
0.5410 USD |
| 2022-05-19 |
0.5306 USD |
165,658.2151 STORJ |
0.5330 USD |
0.4965 USD |
0.5745 USD |
0.5363 USD |
| 2022-05-18 |
0.5569 USD |
123,047.7752 STORJ |
0.6139 USD |
0.5300 USD |
0.6184 USD |
0.5502 USD |
| 2022-05-17 |
0.5581 USD |
79,778.9078 STORJ |
0.5346 USD |
0.5346 USD |
0.6006 USD |
0.5986 USD |
| 2022-05-16 |
0.5413 USD |
29,036.7021 STORJ |
0.5892 USD |
0.5230 USD |
0.5895 USD |
0.5333 USD |
| 2022-05-15 |
0.5592 USD |
76,695.1959 STORJ |
0.5443 USD |
0.5367 USD |
0.5776 USD |
0.5758 USD |
| 2022-05-14 |
0.5215 USD |
292,342.3170 STORJ |
0.5004 USD |
0.4755 USD |
0.5500 USD |
0.5300 USD |
| 2022-05-13 |
0.5115 USD |
176,212.2586 STORJ |
0.4458 USD |
0.4458 USD |
0.5401 USD |
0.4981 USD |
| 2022-05-12 |
0.4022 USD |
849,283.0510 STORJ |
0.4996 USD |
0.3500 USD |
0.5337 USD |
0.4317 USD |
| 2022-05-11 |
0.5506 USD |
881,444.0894 STORJ |
0.6512 USD |
0.4557 USD |
0.6731 USD |
0.5046 USD |
| 2022-05-10 |
0.6569 USD |
260,191.4448 STORJ |
0.6284 USD |
0.6019 USD |
0.7149 USD |
0.6540 USD |
| 2022-05-09 |
0.6808 USD |
232,083.2374 STORJ |
0.7905 USD |
0.6422 USD |
0.8124 USD |
0.6617 USD |
| 2022-05-08 |
0.8027 USD |
81,145.0293 STORJ |
0.8073 USD |
0.7752 USD |
0.8274 USD |
0.7905 USD |
| 2022-05-07 |
0.8302 USD |
25,029.6192 STORJ |
0.8506 USD |
0.8000 USD |
0.8546 USD |
0.8018 USD |
| 2022-05-06 |
0.8379 USD |
109,787.1761 STORJ |
0.8514 USD |
0.8079 USD |
0.8607 USD |
0.8505 USD |
| 2022-05-05 |
0.8735 USD |
63,034.4185 STORJ |
0.9580 USD |
0.8300 USD |
0.9645 USD |
0.8478 USD |
| 2022-05-04 |
0.9080 USD |
35,262.7566 STORJ |
0.8631 USD |
0.8631 USD |
0.9526 USD |
0.9459 USD |
| 2022-05-03 |
0.8689 USD |
28,106.6644 STORJ |
0.8882 USD |
0.8470 USD |
0.9096 USD |
0.8577 USD |
| 2022-05-02 |
0.8722 USD |
52,179.9324 STORJ |
0.9068 USD |
0.8472 USD |
0.9128 USD |
0.8921 USD |
| 2022-05-01 |
0.8605 USD |
59,144.4829 STORJ |
0.8467 USD |
0.8146 USD |
0.9133 USD |
0.9043 USD |
| 2022-04-30 |
0.8962 USD |
86,677.7842 STORJ |
0.9414 USD |
0.8420 USD |
0.9580 USD |
0.8475 USD |
| 2022-04-29 |
0.9579 USD |
160,804.0929 STORJ |
1.0142 USD |
0.9174 USD |
1.0145 USD |
0.9299 USD |
| 2022-04-28 |
1.0068 USD |
130,296.4274 STORJ |
0.9901 USD |
0.9793 USD |
1.0301 USD |
1.0098 USD |
| 2022-04-27 |
0.9754 USD |
13,655.8251 STORJ |
0.9587 USD |
0.9502 USD |
0.9932 USD |
0.9851 USD |
| 2022-04-26 |
1.0143 USD |
79,813.5077 STORJ |
1.0514 USD |
0.9575 USD |
1.0558 USD |
0.9772 USD |
| 2022-04-25 |
1.0180 USD |
143,497.4614 STORJ |
1.0636 USD |
0.9879 USD |
1.0636 USD |
1.0600 USD |
| 2022-04-24 |
1.1004 USD |
394,235.3228 STORJ |
1.0750 USD |
1.0544 USD |
1.1650 USD |
1.0798 USD |
| 2022-04-23 |
1.0758 USD |
47,042.9439 STORJ |
1.0869 USD |
1.0566 USD |
1.0939 USD |
1.0862 USD |
| 2022-04-22 |
1.1045 USD |
89,736.1838 STORJ |
1.1039 USD |
1.0793 USD |
1.1410 USD |
1.0884 USD |
| 2022-04-21 |
1.1717 USD |
191,742.1848 STORJ |
1.1916 USD |
1.0793 USD |
1.2073 USD |
1.0930 USD |
| 2022-04-20 |
1.3131 USD |
956,358.6662 STORJ |
1.2570 USD |
1.1780 USD |
1.3886 USD |
1.1986 USD |
| 2022-04-19 |
1.1192 USD |
200,732.4788 STORJ |
1.0614 USD |
1.0505 USD |
1.1749 USD |
1.1453 USD |