Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
0.4536 USD |
149,634.2971 STORJ |
0.4327 USD |
0.4327 USD |
0.4687 USD |
0.4686 USD |
| 2024-11-05 |
0.4260 USD |
98,948.6877 STORJ |
0.4105 USD |
0.4071 USD |
0.4335 USD |
0.4299 USD |
| 2024-11-04 |
0.4151 USD |
11,531.6537 STORJ |
0.4178 USD |
0.4080 USD |
0.4217 USD |
0.4080 USD |
| 2024-11-03 |
0.4166 USD |
54,468.0661 STORJ |
0.4319 USD |
0.4009 USD |
0.4320 USD |
0.4212 USD |
| 2024-11-02 |
0.4499 USD |
51,741.0066 STORJ |
0.4410 USD |
0.4278 USD |
0.4602 USD |
0.4358 USD |
| 2024-11-01 |
0.4441 USD |
54,707.6883 STORJ |
0.4434 USD |
0.4325 USD |
0.4529 USD |
0.4435 USD |
| 2024-10-31 |
0.4525 USD |
55,605.4405 STORJ |
0.4706 USD |
0.4416 USD |
0.4706 USD |
0.4419 USD |
| 2024-10-30 |
0.4714 USD |
106,214.2487 STORJ |
0.4739 USD |
0.4642 USD |
0.4767 USD |
0.4698 USD |
| 2024-10-29 |
0.4777 USD |
169,756.9316 STORJ |
0.4713 USD |
0.4623 USD |
0.4905 USD |
0.4791 USD |
| 2024-10-28 |
0.4681 USD |
265,980.8998 STORJ |
0.4522 USD |
0.4522 USD |
0.4808 USD |
0.4724 USD |
| 2024-10-27 |
0.4482 USD |
60,800.4419 STORJ |
0.4385 USD |
0.4381 USD |
0.4610 USD |
0.4512 USD |
| 2024-10-26 |
0.4425 USD |
119,309.8607 STORJ |
0.4351 USD |
0.4270 USD |
0.4484 USD |
0.4385 USD |
| 2024-10-25 |
0.4644 USD |
293,913.8759 STORJ |
0.4882 USD |
0.4162 USD |
0.4882 USD |
0.4350 USD |
| 2024-10-24 |
0.4869 USD |
110,589.8859 STORJ |
0.4818 USD |
0.4756 USD |
0.4975 USD |
0.4887 USD |
| 2024-10-23 |
0.4892 USD |
191,911.9646 STORJ |
0.5331 USD |
0.4767 USD |
0.5380 USD |
0.4841 USD |
| 2024-10-22 |
0.5240 USD |
338,223.1833 STORJ |
0.5134 USD |
0.5017 USD |
0.5365 USD |
0.5321 USD |
| 2024-10-21 |
0.5264 USD |
882,198.1788 STORJ |
0.5465 USD |
0.5168 USD |
0.5513 USD |
0.5175 USD |
| 2024-10-20 |
0.5550 USD |
502,267.2219 STORJ |
0.5919 USD |
0.5393 USD |
0.5961 USD |
0.5442 USD |
| 2024-10-19 |
0.6401 USD |
1,928,281.5067 STORJ |
0.6316 USD |
0.5861 USD |
0.7715 USD |
0.5861 USD |
| 2024-10-18 |
0.6338 USD |
692,428.7778 STORJ |
0.6167 USD |
0.5908 USD |
0.6654 USD |
0.6330 USD |
| 2024-10-17 |
0.5802 USD |
371,759.6937 STORJ |
0.5973 USD |
0.5521 USD |
0.6288 USD |
0.5741 USD |
| 2024-10-16 |
0.5994 USD |
445,460.3239 STORJ |
0.6060 USD |
0.5818 USD |
0.6336 USD |
0.5939 USD |
| 2024-10-15 |
0.5526 USD |
1,410,026.3047 STORJ |
0.4743 USD |
0.4666 USD |
0.6047 USD |
0.5903 USD |
| 2024-10-14 |
0.4645 USD |
147,860.7393 STORJ |
0.4635 USD |
0.4474 USD |
0.4837 USD |
0.4753 USD |
| 2024-10-13 |
0.4495 USD |
146,370.3961 STORJ |
0.4451 USD |
0.4374 USD |
0.4737 USD |
0.4633 USD |
| 2024-10-12 |
0.4434 USD |
79,368.8905 STORJ |
0.4324 USD |
0.4324 USD |
0.4519 USD |
0.4456 USD |
| 2024-10-11 |
0.4124 USD |
221,877.5618 STORJ |
0.4200 USD |
0.4066 USD |
0.4308 USD |
0.4244 USD |
| 2024-10-10 |
0.4129 USD |
132,169.7880 STORJ |
0.3934 USD |
0.3934 USD |
0.4223 USD |
0.4085 USD |
| 2024-10-09 |
0.3938 USD |
128,764.1731 STORJ |
0.3994 USD |
0.3863 USD |
0.4200 USD |
0.3888 USD |
| 2024-10-08 |
0.3848 USD |
27,504.0131 STORJ |
0.3842 USD |
0.3768 USD |
0.3934 USD |
0.3826 USD |
| 2024-10-07 |
0.4004 USD |
129,260.9592 STORJ |
0.3981 USD |
0.3857 USD |
0.4030 USD |
0.3903 USD |
| 2024-10-06 |
0.3947 USD |
13,436.9338 STORJ |
0.3864 USD |
0.3851 USD |
0.3969 USD |
0.3921 USD |
| 2024-10-05 |
0.3863 USD |
42,957.3569 STORJ |
0.3850 USD |
0.3828 USD |
0.3982 USD |
0.3848 USD |
| 2024-10-04 |
0.3788 USD |
114,221.4546 STORJ |
0.3696 USD |
0.3671 USD |
0.3858 USD |
0.3845 USD |
| 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 |