Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-20 |
2.1937 USD |
1,327,046.9393 STORJ |
2.0678 USD |
2.0324 USD |
2.3758 USD |
2.1452 USD |
| 2021-11-19 |
1.9745 USD |
1,675,572.7475 STORJ |
1.7302 USD |
1.6832 USD |
2.2171 USD |
2.0779 USD |
| 2021-11-18 |
2.0103 USD |
3,296,817.4566 STORJ |
1.7075 USD |
1.6661 USD |
2.4100 USD |
1.7067 USD |
| 2021-11-17 |
1.7224 USD |
846,886.1698 STORJ |
1.5970 USD |
1.5868 USD |
1.8500 USD |
1.7190 USD |
| 2021-11-16 |
1.6093 USD |
550,574.1985 STORJ |
1.7606 USD |
1.4600 USD |
1.7638 USD |
1.6187 USD |
| 2021-11-15 |
1.7876 USD |
438,605.8079 STORJ |
1.7292 USD |
1.7047 USD |
1.8745 USD |
1.7416 USD |
| 2021-11-14 |
1.7143 USD |
588,412.8437 STORJ |
1.6559 USD |
1.6400 USD |
1.8135 USD |
1.7309 USD |
| 2021-11-13 |
1.7545 USD |
908,866.4290 STORJ |
1.6238 USD |
1.6144 USD |
1.8829 USD |
1.6420 USD |
| 2021-11-12 |
1.6360 USD |
1,415,091.1763 STORJ |
1.5182 USD |
1.4872 USD |
1.7757 USD |
1.6096 USD |
| 2021-11-11 |
1.5050 USD |
180,416.0373 STORJ |
1.4821 USD |
1.4660 USD |
1.5393 USD |
1.5323 USD |
| 2021-11-10 |
1.5685 USD |
700,372.2596 STORJ |
1.6078 USD |
1.3820 USD |
1.7082 USD |
1.4810 USD |
| 2021-11-09 |
1.6177 USD |
324,198.5820 STORJ |
1.6157 USD |
1.5882 USD |
1.6492 USD |
1.6214 USD |
| 2021-11-08 |
1.6016 USD |
473,109.7552 STORJ |
1.6563 USD |
1.5589 USD |
1.6565 USD |
1.6061 USD |
| 2021-11-07 |
1.6629 USD |
269,154.8967 STORJ |
1.6685 USD |
1.6348 USD |
1.7235 USD |
1.6478 USD |
| 2021-11-06 |
1.6224 USD |
319,435.6568 STORJ |
1.6088 USD |
1.5681 USD |
1.6743 USD |
1.6624 USD |