Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-16 |
1.1867 USD |
92,276.6742 STORJ |
1.2220 USD |
1.1598 USD |
1.2228 USD |
1.1891 USD |
| 2022-02-15 |
1.1857 USD |
70,380.8212 STORJ |
1.1374 USD |
1.1374 USD |
1.2191 USD |
1.2191 USD |
| 2022-02-14 |
1.1169 USD |
29,986.7487 STORJ |
1.1313 USD |
1.0886 USD |
1.1500 USD |
1.1369 USD |
| 2022-02-13 |
1.1424 USD |
60,732.1176 STORJ |
1.1448 USD |
1.1050 USD |
1.1716 USD |
1.1334 USD |
| 2022-02-12 |
1.1478 USD |
54,473.0884 STORJ |
1.1573 USD |
1.1125 USD |
1.1751 USD |
1.1523 USD |
| 2022-02-11 |
1.2239 USD |
133,780.8335 STORJ |
1.2609 USD |
1.1486 USD |
1.2851 USD |
1.1486 USD |
| 2022-02-10 |
1.3070 USD |
130,617.7310 STORJ |
1.3516 USD |
1.2550 USD |
1.3568 USD |
1.2800 USD |
| 2022-02-09 |
1.3579 USD |
142,407.1720 STORJ |
1.3440 USD |
1.3190 USD |
1.3929 USD |
1.3570 USD |
| 2022-02-08 |
1.3413 USD |
189,370.8662 STORJ |
1.3982 USD |
1.2848 USD |
1.4159 USD |
1.3349 USD |
| 2022-02-07 |
1.3674 USD |
208,346.4880 STORJ |
1.3498 USD |
1.2900 USD |
1.3932 USD |
1.3922 USD |
| 2022-02-06 |
1.3122 USD |
58,862.8315 STORJ |
1.3209 USD |
1.2716 USD |
1.3589 USD |
1.3138 USD |
| 2022-02-05 |
1.3135 USD |
333,107.3674 STORJ |
1.2457 USD |
1.2412 USD |
1.3628 USD |
1.3274 USD |
| 2022-02-04 |
1.1955 USD |
151,749.9135 STORJ |
1.1547 USD |
1.1492 USD |
1.2336 USD |
1.2336 USD |
| 2022-02-03 |
1.1292 USD |
214,403.6164 STORJ |
1.1150 USD |
1.1037 USD |
1.1619 USD |
1.1443 USD |
| 2022-02-02 |
1.1785 USD |
282,404.1636 STORJ |
1.1530 USD |
1.1075 USD |
1.2264 USD |
1.1232 USD |
| 2022-02-01 |
1.1547 USD |
198,179.7949 STORJ |
1.1568 USD |
1.1350 USD |
1.1716 USD |
1.1519 USD |
| 2022-01-31 |
1.1211 USD |
110,106.0673 STORJ |
1.1666 USD |
1.0855 USD |
1.1698 USD |
1.1609 USD |
| 2022-01-30 |
1.1413 USD |
112,293.2845 STORJ |
1.1555 USD |
1.0985 USD |
1.1823 USD |
1.1239 USD |
| 2022-01-29 |
1.1413 USD |
136,190.3290 STORJ |
1.1237 USD |
1.1170 USD |
1.1617 USD |
1.1410 USD |
| 2022-01-28 |
1.0840 USD |
292,758.2357 STORJ |
1.0763 USD |
1.0461 USD |
1.1260 USD |
1.1189 USD |
| 2022-01-27 |
1.0682 USD |
347,468.7997 STORJ |
1.0714 USD |
1.0042 USD |
1.1266 USD |
1.0556 USD |
| 2022-01-26 |
1.0758 USD |
696,164.0859 STORJ |
1.0097 USD |
1.0018 USD |
1.1440 USD |
1.0362 USD |
| 2022-01-25 |
0.9996 USD |
99,793.6952 STORJ |
1.0205 USD |
0.9704 USD |
1.0249 USD |
1.0063 USD |
| 2022-01-24 |
0.9847 USD |
669,005.8683 STORJ |
1.0850 USD |
0.9253 USD |
1.0978 USD |
1.0124 USD |
| 2022-01-23 |
1.0541 USD |
322,124.0599 STORJ |
1.0340 USD |
1.0228 USD |
1.0923 USD |
1.0508 USD |
| 2022-01-22 |
1.0291 USD |
738,186.2624 STORJ |
1.1877 USD |
0.9372 USD |
1.2016 USD |
1.0214 USD |
| 2022-01-21 |
1.2479 USD |
348,033.6207 STORJ |
1.3919 USD |
1.1485 USD |
1.3997 USD |
1.1932 USD |
| 2022-01-20 |
1.4788 USD |
126,947.5607 STORJ |
1.4612 USD |
1.3901 USD |
1.5216 USD |
1.3908 USD |
| 2022-01-19 |
1.5072 USD |
97,295.7645 STORJ |
1.5530 USD |
1.4475 USD |
1.5581 USD |
1.4729 USD |
| 2022-01-18 |
1.5276 USD |
214,584.1794 STORJ |
1.6037 USD |
1.4796 USD |
1.6076 USD |
1.5502 USD |
| 2022-01-17 |
1.6209 USD |
268,912.2929 STORJ |
1.6733 USD |
1.5628 USD |
1.7347 USD |
1.6018 USD |
| 2022-01-16 |
1.6720 USD |
48,712.0220 STORJ |
1.7101 USD |
1.6291 USD |
1.7155 USD |
1.6706 USD |
| 2022-01-15 |
1.6731 USD |
547,871.6702 STORJ |
1.6119 USD |
1.5856 USD |
1.7357 USD |
1.7056 USD |
| 2022-01-14 |
1.5884 USD |
93,559.7654 STORJ |
1.5746 USD |
1.5414 USD |
1.6226 USD |
1.6089 USD |
| 2022-01-13 |
1.6410 USD |
137,551.5539 STORJ |
1.6786 USD |
1.5765 USD |
1.6848 USD |
1.5765 USD |
| 2022-01-12 |
1.6182 USD |
166,741.2282 STORJ |
1.5924 USD |
1.5646 USD |
1.6776 USD |
1.6756 USD |
| 2022-01-11 |
1.5311 USD |
221,898.4663 STORJ |
1.5198 USD |
1.4556 USD |
1.6001 USD |
1.5816 USD |
| 2022-01-10 |
1.4928 USD |
485,636.3322 STORJ |
1.5581 USD |
1.3900 USD |
1.6054 USD |
1.5085 USD |
| 2022-01-09 |
1.5674 USD |
207,077.4654 STORJ |
1.5101 USD |
1.5075 USD |
1.6261 USD |
1.5553 USD |
| 2022-01-08 |
1.5222 USD |
212,760.6152 STORJ |
1.5655 USD |
1.4484 USD |
1.6134 USD |
1.5240 USD |
| 2022-01-07 |
1.5880 USD |
537,519.1682 STORJ |
1.6563 USD |
1.5058 USD |
1.7064 USD |
1.5598 USD |
| 2022-01-06 |
1.5939 USD |
393,606.8147 STORJ |
1.6269 USD |
1.5476 USD |
1.6681 USD |
1.6458 USD |
| 2022-01-05 |
1.7342 USD |
462,985.0486 STORJ |
1.7898 USD |
1.5374 USD |
1.8682 USD |
1.6362 USD |
| 2022-01-04 |
1.8166 USD |
163,915.5877 STORJ |
1.8460 USD |
1.7735 USD |
1.8724 USD |
1.8182 USD |
| 2022-01-03 |
1.8775 USD |
249,574.8418 STORJ |
1.9212 USD |
1.8075 USD |
1.9772 USD |
1.8535 USD |
| 2022-01-02 |
1.9103 USD |
277,036.7903 STORJ |
1.8314 USD |
1.7976 USD |
2.0265 USD |
1.9109 USD |
| 2022-01-01 |
1.8090 USD |
197,288.9596 STORJ |
1.7571 USD |
1.7571 USD |
1.8390 USD |
1.8244 USD |
| 2021-12-31 |
1.7606 USD |
210,922.5428 STORJ |
1.7676 USD |
1.6952 USD |
1.8271 USD |
1.7531 USD |
| 2021-12-30 |
1.7360 USD |
216,692.0232 STORJ |
1.7126 USD |
1.6646 USD |
1.7958 USD |
1.7750 USD |
| 2021-12-29 |
1.7691 USD |
250,831.9037 STORJ |
1.8124 USD |
1.6987 USD |
1.8468 USD |
1.7650 USD |