Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-28 |
1.9170 USD |
323,903.6492 STORJ |
2.0548 USD |
1.8033 USD |
2.0548 USD |
1.8213 USD |
| 2021-12-27 |
2.1273 USD |
287,360.2274 STORJ |
2.0821 USD |
2.0735 USD |
2.1835 USD |
2.0916 USD |
| 2021-12-26 |
2.0270 USD |
311,560.3737 STORJ |
2.0214 USD |
1.9372 USD |
2.0775 USD |
2.0673 USD |
| 2021-12-25 |
2.0233 USD |
140,564.5037 STORJ |
1.9512 USD |
1.9409 USD |
2.0625 USD |
2.0302 USD |
| 2021-12-24 |
2.0199 USD |
153,013.5640 STORJ |
2.0832 USD |
1.9276 USD |
2.1009 USD |
1.9492 USD |
| 2021-12-23 |
1.9989 USD |
472,601.9843 STORJ |
1.9799 USD |
1.9246 USD |
2.0752 USD |
2.0752 USD |
| 2021-12-22 |
1.9099 USD |
512,502.1642 STORJ |
1.8005 USD |
1.7815 USD |
1.9855 USD |
1.9332 USD |
| 2021-12-21 |
1.7569 USD |
350,790.0650 STORJ |
1.6308 USD |
1.6040 USD |
1.8090 USD |
1.7717 USD |
| 2021-12-20 |
1.6100 USD |
205,851.4221 STORJ |
1.6847 USD |
1.5532 USD |
1.6980 USD |
1.6321 USD |
| 2021-12-19 |
1.7437 USD |
338,879.6246 STORJ |
1.7837 USD |
1.6747 USD |
1.8244 USD |
1.7041 USD |
| 2021-12-18 |
1.7741 USD |
393,694.1944 STORJ |
1.8111 USD |
1.7136 USD |
1.8269 USD |
1.7854 USD |
| 2021-12-17 |
1.7719 USD |
2,357,306.9398 STORJ |
1.6100 USD |
1.5960 USD |
1.8776 USD |
1.8117 USD |
| 2021-12-16 |
1.6853 USD |
1,317,866.0438 STORJ |
1.5478 USD |
1.5470 USD |
1.7538 USD |
1.6384 USD |
| 2021-12-15 |
1.4654 USD |
1,053,872.7903 STORJ |
1.4587 USD |
1.3510 USD |
1.5726 USD |
1.5517 USD |
| 2021-12-14 |
1.4332 USD |
904,482.9920 STORJ |
1.4463 USD |
1.3869 USD |
1.4948 USD |
1.4448 USD |
| 2021-12-13 |
1.5425 USD |
837,679.9451 STORJ |
1.6954 USD |
1.4362 USD |
1.7056 USD |
1.4524 USD |
| 2021-12-12 |
1.6520 USD |
478,592.8336 STORJ |
1.6487 USD |
1.6068 USD |
1.6988 USD |
1.6868 USD |
| 2021-12-11 |
1.6129 USD |
463,629.4376 STORJ |
1.5789 USD |
1.5534 USD |
1.6525 USD |
1.6415 USD |
| 2021-12-10 |
1.6643 USD |
834,463.7617 STORJ |
1.6853 USD |
1.6000 USD |
1.7454 USD |
1.6296 USD |
| 2021-12-09 |
1.7891 USD |
323,951.8453 STORJ |
1.9168 USD |
1.6950 USD |
1.9250 USD |
1.7332 USD |
| 2021-12-08 |
1.9225 USD |
1,046,073.4641 STORJ |
1.8413 USD |
1.7440 USD |
2.0172 USD |
1.8960 USD |
| 2021-12-07 |
1.8533 USD |
695,174.9608 STORJ |
1.8420 USD |
1.7899 USD |
1.9392 USD |
1.8244 USD |
| 2021-12-06 |
1.6780 USD |
729,058.3392 STORJ |
1.7266 USD |
1.5681 USD |
1.8557 USD |
1.8420 USD |
| 2021-12-05 |
1.8457 USD |
1,500,627.2645 STORJ |
1.8559 USD |
1.6748 USD |
1.9884 USD |
1.7471 USD |
| 2021-12-04 |
1.7371 USD |
1,814,334.8689 STORJ |
2.1412 USD |
1.4443 USD |
2.2017 USD |
1.8623 USD |
| 2021-12-03 |
2.2344 USD |
416,412.1666 STORJ |
2.4236 USD |
2.0709 USD |
2.4236 USD |
2.1321 USD |
| 2021-12-02 |
2.4117 USD |
513,817.4484 STORJ |
2.5595 USD |
2.3445 USD |
2.5595 USD |
2.4443 USD |
| 2021-12-01 |
2.5809 USD |
450,909.3005 STORJ |
2.6342 USD |
2.4855 USD |
2.6342 USD |
2.5396 USD |
| 2021-11-30 |
2.7745 USD |
466,992.4896 STORJ |
2.9558 USD |
2.6173 USD |
3.0219 USD |
2.6548 USD |
| 2021-11-29 |
2.9186 USD |
1,394,864.6582 STORJ |
2.7984 USD |
2.7346 USD |
3.1060 USD |
2.9047 USD |
| 2021-11-28 |
2.7259 USD |
1,057,965.5297 STORJ |
2.8387 USD |
2.5084 USD |
2.9807 USD |
2.7550 USD |
| 2021-11-27 |
3.0432 USD |
2,375,397.9106 STORJ |
2.7324 USD |
2.7059 USD |
3.4889 USD |
2.8098 USD |
| 2021-11-26 |
2.8589 USD |
5,858,453.8580 STORJ |
2.2035 USD |
2.1634 USD |
3.2500 USD |
2.7652 USD |
| 2021-11-25 |
2.1791 USD |
1,065,446.0234 STORJ |
2.2288 USD |
2.0646 USD |
2.3595 USD |
2.1263 USD |
| 2021-11-24 |
2.1129 USD |
1,078,431.7246 STORJ |
2.0299 USD |
2.0150 USD |
2.2177 USD |
2.1669 USD |
| 2021-11-23 |
1.9546 USD |
299,511.1400 STORJ |
1.9602 USD |
1.8921 USD |
2.0528 USD |
2.0478 USD |
| 2021-11-22 |
1.9743 USD |
811,132.4843 STORJ |
1.9644 USD |
1.8217 USD |
2.1818 USD |
1.9522 USD |
| 2021-11-21 |
2.0428 USD |
313,140.0918 STORJ |
2.1600 USD |
1.9568 USD |
2.1610 USD |
1.9704 USD |