Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-15 |
1.4202 USD |
78,409.3662 STORJ |
1.4062 USD |
1.3790 USD |
1.4660 USD |
1.4601 USD |
| 2021-09-14 |
1.3577 USD |
206,951.5900 STORJ |
1.3495 USD |
1.3272 USD |
1.4000 USD |
1.3989 USD |
| 2021-09-13 |
1.3580 USD |
214,491.6846 STORJ |
1.4777 USD |
1.2737 USD |
1.5068 USD |
1.3496 USD |
| 2021-09-12 |
1.4107 USD |
168,927.8695 STORJ |
1.4204 USD |
1.3699 USD |
1.4470 USD |
1.4446 USD |
| 2021-09-11 |
1.4071 USD |
89,162.1321 STORJ |
1.4303 USD |
1.3728 USD |
1.4303 USD |
1.3969 USD |
| 2021-09-10 |
1.4687 USD |
142,762.6077 STORJ |
1.5813 USD |
1.3749 USD |
1.5813 USD |
1.3755 USD |
| 2021-09-09 |
1.4914 USD |
346,114.9782 STORJ |
1.5314 USD |
1.4406 USD |
1.5604 USD |
1.5484 USD |
| 2021-09-08 |
1.3625 USD |
566,825.3763 STORJ |
1.4368 USD |
1.2366 USD |
1.4928 USD |
1.4593 USD |
| 2021-09-07 |
1.6153 USD |
1,390,775.8035 STORJ |
1.8171 USD |
1.2087 USD |
2.0383 USD |
1.4119 USD |
| 2021-09-06 |
1.7070 USD |
505,372.7737 STORJ |
1.7179 USD |
1.6000 USD |
1.8104 USD |
1.8104 USD |
| 2021-09-05 |
1.7865 USD |
1,138,635.0722 STORJ |
1.7373 USD |
1.6964 USD |
1.9513 USD |
1.7175 USD |
| 2021-09-04 |
1.7082 USD |
767,113.3969 STORJ |
1.5710 USD |
1.5707 USD |
1.7900 USD |
1.7256 USD |
| 2021-09-03 |
1.5456 USD |
94,014.6436 STORJ |
1.5183 USD |
1.4733 USD |
1.5802 USD |
1.5789 USD |
| 2021-09-02 |
1.5141 USD |
273,910.8779 STORJ |
1.5317 USD |
1.4866 USD |
1.5698 USD |
1.5227 USD |
| 2021-09-01 |
1.4641 USD |
795,737.5241 STORJ |
1.4777 USD |
1.4246 USD |
1.5112 USD |
1.5081 USD |
| 2021-08-31 |
1.5098 USD |
458,695.1019 STORJ |
1.4677 USD |
1.4157 USD |
1.6087 USD |
1.4777 USD |
| 2021-08-30 |
1.5134 USD |
510,767.2352 STORJ |
1.5851 USD |
1.4544 USD |
1.5889 USD |
1.4652 USD |
| 2021-08-29 |
1.4950 USD |
291,502.4617 STORJ |
1.5211 USD |
1.4369 USD |
1.5531 USD |
1.5243 USD |
| 2021-08-28 |
1.4928 USD |
398,533.5658 STORJ |
1.4652 USD |
1.3940 USD |
1.5586 USD |
1.5072 USD |
| 2021-08-27 |
1.3819 USD |
582,930.5359 STORJ |
1.4019 USD |
1.3065 USD |
1.4572 USD |
1.4517 USD |
| 2021-08-26 |
1.5097 USD |
1,631,844.0633 STORJ |
1.3966 USD |
1.3966 USD |
1.7068 USD |
1.4045 USD |
| 2021-08-25 |
1.3031 USD |
247,105.2725 STORJ |
1.3117 USD |
1.2463 USD |
1.3731 USD |
1.3596 USD |
| 2021-08-24 |
1.3749 USD |
435,005.1732 STORJ |
1.4043 USD |
1.2716 USD |
1.4681 USD |
1.3457 USD |
| 2021-08-23 |
1.3835 USD |
430,427.2191 STORJ |
1.3367 USD |
1.3311 USD |
1.4348 USD |
1.3725 USD |
| 2021-08-22 |
1.3180 USD |
273,222.2121 STORJ |
1.3435 USD |
1.2681 USD |
1.3566 USD |
1.3274 USD |
| 2021-08-21 |
1.3139 USD |
249,756.8981 STORJ |
1.2889 USD |
1.2661 USD |
1.3551 USD |
1.3504 USD |
| 2021-08-20 |
1.2737 USD |
422,666.8210 STORJ |
1.2604 USD |
1.2420 USD |
1.3207 USD |
1.2979 USD |
| 2021-08-19 |
1.2213 USD |
448,876.0278 STORJ |
1.1936 USD |
1.1542 USD |
1.3005 USD |
1.2200 USD |
| 2021-08-18 |
1.1885 USD |
276,363.5846 STORJ |
1.2215 USD |
1.1422 USD |
1.2553 USD |
1.1945 USD |
| 2021-08-17 |
1.2793 USD |
356,872.5418 STORJ |
1.3214 USD |
1.2044 USD |
1.3569 USD |
1.2441 USD |
| 2021-08-16 |
1.3799 USD |
346,154.0898 STORJ |
1.3500 USD |
1.3144 USD |
1.4369 USD |
1.3164 USD |
| 2021-08-15 |
1.2945 USD |
218,484.9423 STORJ |
1.3515 USD |
1.2483 USD |
1.3515 USD |
1.3201 USD |
| 2021-08-14 |
1.2736 USD |
430,029.5343 STORJ |
1.2530 USD |
1.1945 USD |
1.3421 USD |
1.3312 USD |
| 2021-08-13 |
1.2093 USD |
373,509.6933 STORJ |
1.1597 USD |
1.1347 USD |
1.2526 USD |
1.2526 USD |
| 2021-08-12 |
1.1524 USD |
238,025.2248 STORJ |
1.2170 USD |
1.1123 USD |
1.2560 USD |
1.1194 USD |
| 2021-08-11 |
1.2252 USD |
293,433.8583 STORJ |
1.1723 USD |
1.1529 USD |
1.2857 USD |
1.2162 USD |
| 2021-08-10 |
1.1341 USD |
225,820.9035 STORJ |
1.1498 USD |
1.1000 USD |
1.1754 USD |
1.1616 USD |
| 2021-08-09 |
1.1122 USD |
249,244.2038 STORJ |
1.1178 USD |
1.0585 USD |
1.1493 USD |
1.1364 USD |
| 2021-08-08 |
1.1344 USD |
183,912.4240 STORJ |
1.1900 USD |
1.0709 USD |
1.2102 USD |
1.1276 USD |
| 2021-08-07 |
1.1392 USD |
275,434.5437 STORJ |
1.1498 USD |
1.1100 USD |
1.1755 USD |
1.1576 USD |
| 2021-08-06 |
1.1083 USD |
308,644.5037 STORJ |
1.0912 USD |
1.0650 USD |
1.1388 USD |
1.1258 USD |
| 2021-08-05 |
1.0656 USD |
406,695.0859 STORJ |
1.0957 USD |
1.0211 USD |
1.1030 USD |
1.0914 USD |
| 2021-08-04 |
1.0845 USD |
461,559.3253 STORJ |
1.0205 USD |
1.0205 USD |
1.1788 USD |
1.0957 USD |
| 2021-08-03 |
0.9840 USD |
121,426.1944 STORJ |
1.0238 USD |
0.9653 USD |
1.0336 USD |
0.9961 USD |
| 2021-08-02 |
1.0230 USD |
115,447.9197 STORJ |
1.0330 USD |
0.9966 USD |
1.0507 USD |
1.0382 USD |
| 2021-08-01 |
1.1316 USD |
838,810.9997 STORJ |
1.0411 USD |
1.0229 USD |
1.2058 USD |
1.0351 USD |
| 2021-07-31 |
1.0283 USD |
244,837.5119 STORJ |
1.0178 USD |
0.9900 USD |
1.0663 USD |
1.0412 USD |
| 2021-07-30 |
0.9799 USD |
228,328.6039 STORJ |
1.0000 USD |
0.9362 USD |
1.0121 USD |
1.0118 USD |
| 2021-07-29 |
0.9790 USD |
118,214.6411 STORJ |
1.0089 USD |
0.9589 USD |
1.0089 USD |
0.9998 USD |
| 2021-07-28 |
1.0527 USD |
750,073.7474 STORJ |
0.9272 USD |
0.9272 USD |
1.1156 USD |
1.0118 USD |