Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.3668 USD |
21,944.4106 STORJ |
0.3715 USD |
0.3570 USD |
0.3809 USD |
0.3669 USD |
| 2024-10-02 |
0.3790 USD |
191,647.1016 STORJ |
0.3775 USD |
0.3680 USD |
0.3910 USD |
0.3749 USD |
| 2024-10-01 |
0.3966 USD |
152,681.0655 STORJ |
0.4101 USD |
0.3723 USD |
0.4330 USD |
0.3779 USD |
| 2024-09-30 |
0.4174 USD |
275,849.2801 STORJ |
0.4355 USD |
0.4096 USD |
0.4356 USD |
0.4107 USD |
| 2024-09-29 |
0.4305 USD |
29,630.2339 STORJ |
0.4333 USD |
0.4175 USD |
0.4383 USD |
0.4366 USD |
| 2024-09-28 |
0.4433 USD |
140,061.7108 STORJ |
0.4454 USD |
0.4245 USD |
0.4497 USD |
0.4290 USD |
| 2024-09-27 |
0.4446 USD |
55,272.7990 STORJ |
0.4468 USD |
0.4394 USD |
0.4512 USD |
0.4461 USD |
| 2024-09-26 |
0.4396 USD |
118,438.9216 STORJ |
0.4356 USD |
0.4272 USD |
0.4500 USD |
0.4404 USD |
| 2024-09-25 |
0.4339 USD |
155,457.2654 STORJ |
0.4252 USD |
0.4239 USD |
0.4435 USD |
0.4415 USD |
| 2024-09-24 |
0.4154 USD |
50,817.8574 STORJ |
0.4152 USD |
0.4085 USD |
0.4240 USD |
0.4198 USD |
| 2024-09-23 |
0.4096 USD |
90,161.4449 STORJ |
0.4100 USD |
0.3999 USD |
0.4165 USD |
0.4113 USD |
| 2024-09-22 |
0.4126 USD |
78,546.3175 STORJ |
0.4265 USD |
0.4036 USD |
0.4265 USD |
0.4036 USD |
| 2024-09-21 |
0.4246 USD |
136,210.6161 STORJ |
0.4093 USD |
0.4058 USD |
0.4372 USD |
0.4291 USD |
| 2024-09-20 |
0.4018 USD |
106,266.7496 STORJ |
0.4049 USD |
0.3969 USD |
0.4127 USD |
0.4037 USD |
| 2024-09-19 |
0.3981 USD |
213,066.1661 STORJ |
0.3759 USD |
0.3759 USD |
0.4162 USD |
0.4049 USD |
| 2024-09-18 |
0.3579 USD |
213,600.0617 STORJ |
0.3713 USD |
0.3513 USD |
0.3772 USD |
0.3611 USD |
| 2024-09-17 |
0.3702 USD |
48,912.7586 STORJ |
0.3681 USD |
0.3641 USD |
0.3796 USD |
0.3738 USD |
| 2024-09-16 |
0.3859 USD |
307,492.0293 STORJ |
0.3760 USD |
0.3634 USD |
0.4038 USD |
0.3707 USD |
| 2024-09-15 |
0.3774 USD |
317,873.2523 STORJ |
0.3621 USD |
0.3566 USD |
0.3942 USD |
0.3765 USD |
| 2024-09-14 |
0.3633 USD |
3,966.4439 STORJ |
0.3671 USD |
0.3578 USD |
0.3671 USD |
0.3605 USD |
| 2024-09-13 |
0.3659 USD |
33,649.0093 STORJ |
0.3640 USD |
0.3601 USD |
0.3688 USD |
0.3679 USD |
| 2024-09-12 |
0.3576 USD |
8,678.4121 STORJ |
0.3556 USD |
0.3521 USD |
0.3635 USD |
0.3635 USD |
| 2024-09-11 |
0.3509 USD |
33,569.5499 STORJ |
0.3570 USD |
0.3429 USD |
0.3570 USD |
0.3551 USD |
| 2024-09-10 |
0.3587 USD |
59,041.7466 STORJ |
0.3565 USD |
0.3515 USD |
0.3648 USD |
0.3598 USD |
| 2024-09-09 |
0.3492 USD |
93,273.0606 STORJ |
0.3406 USD |
0.3377 USD |
0.3596 USD |
0.3576 USD |
| 2024-09-08 |
0.3340 USD |
16,117.6697 STORJ |
0.3308 USD |
0.3299 USD |
0.3421 USD |
0.3370 USD |
| 2024-09-07 |
0.3307 USD |
13,016.7130 STORJ |
0.3235 USD |
0.3234 USD |
0.3356 USD |
0.3333 USD |
| 2024-09-06 |
0.3313 USD |
98,637.0722 STORJ |
0.3292 USD |
0.3273 USD |
0.3440 USD |
0.3313 USD |
| 2024-09-05 |
0.3377 USD |
12,334.7459 STORJ |
0.3446 USD |
0.3302 USD |
0.3446 USD |
0.3302 USD |
| 2024-09-04 |
0.3349 USD |
70,110.4879 STORJ |
0.3382 USD |
0.3197 USD |
0.3483 USD |
0.3439 USD |
| 2024-09-03 |
0.3403 USD |
175,208.3223 STORJ |
0.3594 USD |
0.3370 USD |
0.3594 USD |
0.3405 USD |
| 2024-09-02 |
0.3473 USD |
22,931.6147 STORJ |
0.3377 USD |
0.3361 USD |
0.3526 USD |
0.3526 USD |
| 2024-09-01 |
0.3498 USD |
17,493.1066 STORJ |
0.3577 USD |
0.3386 USD |
0.3577 USD |
0.3386 USD |
| 2024-08-31 |
0.3634 USD |
12,715.3974 STORJ |
0.3679 USD |
0.3561 USD |
0.3683 USD |
0.3568 USD |
| 2024-08-30 |
0.3617 USD |
54,263.1290 STORJ |
0.3683 USD |
0.3504 USD |
0.3736 USD |
0.3690 USD |
| 2024-08-29 |
0.3763 USD |
14,260.2690 STORJ |
0.3632 USD |
0.3631 USD |
0.3818 USD |
0.3671 USD |
| 2024-08-28 |
0.3655 USD |
103,808.8166 STORJ |
0.3704 USD |
0.3556 USD |
0.3804 USD |
0.3638 USD |
| 2024-08-27 |
0.3868 USD |
145,514.6716 STORJ |
0.4024 USD |
0.3663 USD |
0.4060 USD |
0.3713 USD |
| 2024-08-26 |
0.4019 USD |
62,522.0562 STORJ |
0.4152 USD |
0.3969 USD |
0.4194 USD |
0.3983 USD |
| 2024-08-25 |
0.4166 USD |
263,045.1500 STORJ |
0.4264 USD |
0.4056 USD |
0.4399 USD |
0.4143 USD |
| 2024-08-24 |
0.4273 USD |
67,478.1563 STORJ |
0.4345 USD |
0.4189 USD |
0.4361 USD |
0.4252 USD |
| 2024-08-23 |
0.4255 USD |
59,243.5841 STORJ |
0.4192 USD |
0.4089 USD |
0.4408 USD |
0.4397 USD |
| 2024-08-22 |
0.4123 USD |
416,595.0529 STORJ |
0.3844 USD |
0.3826 USD |
0.4362 USD |
0.4151 USD |
| 2024-08-21 |
0.3829 USD |
149,592.0960 STORJ |
0.3621 USD |
0.3621 USD |
0.3981 USD |
0.3869 USD |
| 2024-08-20 |
0.3632 USD |
58,226.1103 STORJ |
0.3609 USD |
0.3538 USD |
0.3658 USD |
0.3594 USD |
| 2024-08-19 |
0.3588 USD |
39,027.2972 STORJ |
0.3612 USD |
0.3536 USD |
0.3718 USD |
0.3585 USD |
| 2024-08-18 |
0.3631 USD |
19,042.4370 STORJ |
0.3549 USD |
0.3495 USD |
0.3705 USD |
0.3671 USD |
| 2024-08-17 |
0.3536 USD |
9,676.5786 STORJ |
0.3512 USD |
0.3494 USD |
0.3584 USD |
0.3534 USD |
| 2024-08-16 |
0.3532 USD |
183,067.0583 STORJ |
0.3521 USD |
0.3436 USD |
0.3631 USD |
0.3603 USD |
| 2024-08-15 |
0.3612 USD |
311,042.1323 STORJ |
0.3519 USD |
0.3474 USD |
0.3740 USD |
0.3533 USD |