Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-27 |
0.9332 USD |
652,777.3358 STORJ |
0.8643 USD |
0.8643 USD |
0.9921 USD |
0.9130 USD |
| 2021-07-26 |
0.8910 USD |
385,593.9064 STORJ |
0.8333 USD |
0.8333 USD |
0.9533 USD |
0.8545 USD |
| 2021-07-25 |
0.8191 USD |
75,692.5759 STORJ |
0.8285 USD |
0.7939 USD |
0.8399 USD |
0.8329 USD |
| 2021-07-24 |
0.8207 USD |
128,134.4943 STORJ |
0.7951 USD |
0.7863 USD |
0.8540 USD |
0.8123 USD |
| 2021-07-23 |
0.7720 USD |
121,514.4430 STORJ |
0.7731 USD |
0.7490 USD |
0.8034 USD |
0.7909 USD |
| 2021-07-22 |
0.7637 USD |
42,786.3416 STORJ |
0.7655 USD |
0.7409 USD |
0.7786 USD |
0.7710 USD |
| 2021-07-21 |
0.7403 USD |
170,468.6213 STORJ |
0.7079 USD |
0.6790 USD |
0.7670 USD |
0.7516 USD |
| 2021-07-20 |
0.7043 USD |
240,387.1557 STORJ |
0.7711 USD |
0.6729 USD |
0.7856 USD |
0.7051 USD |
| 2021-07-19 |
0.8266 USD |
465,284.6201 STORJ |
0.8112 USD |
0.7760 USD |
0.8720 USD |
0.7844 USD |
| 2021-07-18 |
0.7979 USD |
70,555.4874 STORJ |
0.7963 USD |
0.7743 USD |
0.8191 USD |
0.7907 USD |
| 2021-07-17 |
0.7852 USD |
66,716.8591 STORJ |
0.8090 USD |
0.7664 USD |
0.8171 USD |
0.7845 USD |
| 2021-07-16 |
0.8289 USD |
221,464.0125 STORJ |
0.8877 USD |
0.7963 USD |
0.8877 USD |
0.8027 USD |
| 2021-07-15 |
0.8880 USD |
238,473.0172 STORJ |
0.9272 USD |
0.8500 USD |
0.9331 USD |
0.8843 USD |
| 2021-07-14 |
0.9656 USD |
652,732.8328 STORJ |
0.8917 USD |
0.8917 USD |
1.0349 USD |
0.9432 USD |
| 2021-07-13 |
0.8810 USD |
109,230.6565 STORJ |
0.9128 USD |
0.8526 USD |
0.9128 USD |
0.8701 USD |
| 2021-07-12 |
0.9179 USD |
77,332.9270 STORJ |
0.9518 USD |
0.8751 USD |
0.9518 USD |
0.9113 USD |
| 2021-07-11 |
0.9367 USD |
154,803.3595 STORJ |
0.9502 USD |
0.9115 USD |
0.9720 USD |
0.9443 USD |
| 2021-07-10 |
0.9578 USD |
115,683.0377 STORJ |
0.9958 USD |
0.9292 USD |
0.9969 USD |
0.9502 USD |
| 2021-07-09 |
0.9997 USD |
528,525.6409 STORJ |
1.0634 USD |
0.9400 USD |
1.0634 USD |
1.0008 USD |
| 2021-07-08 |
0.9803 USD |
899,612.1928 STORJ |
0.9718 USD |
0.9013 USD |
1.0528 USD |
1.0452 USD |
| 2021-07-07 |
1.0367 USD |
590,547.9394 STORJ |
0.9503 USD |
0.9400 USD |
1.1000 USD |
0.9691 USD |
| 2021-07-06 |
0.9608 USD |
1,001,168.2881 STORJ |
0.8870 USD |
0.8817 USD |
1.0349 USD |
0.9615 USD |
| 2021-07-05 |
0.8461 USD |
378,279.2904 STORJ |
0.8558 USD |
0.8198 USD |
0.8971 USD |
0.8843 USD |
| 2021-07-04 |
0.8882 USD |
203,520.6334 STORJ |
0.8718 USD |
0.8569 USD |
0.9401 USD |
0.8617 USD |
| 2021-07-03 |
0.8407 USD |
117,544.9195 STORJ |
0.8417 USD |
0.8179 USD |
0.8659 USD |
0.8447 USD |
| 2021-07-02 |
0.8487 USD |
414,367.2461 STORJ |
0.7976 USD |
0.7976 USD |
0.8844 USD |
0.8464 USD |
| 2021-07-01 |
0.7955 USD |
286,839.4195 STORJ |
0.8427 USD |
0.7517 USD |
0.8427 USD |
0.7822 USD |
| 2021-06-30 |
0.8129 USD |
340,884.3547 STORJ |
0.8828 USD |
0.7727 USD |
0.8849 USD |
0.8395 USD |
| 2021-06-29 |
0.8417 USD |
1,219,362.8653 STORJ |
0.7114 USD |
0.7054 USD |
0.9320 USD |
0.8819 USD |
| 2021-06-28 |
0.6828 USD |
271,340.5767 STORJ |
0.6522 USD |
0.6522 USD |
0.7063 USD |
0.6955 USD |
| 2021-06-27 |
0.6233 USD |
148,282.9843 STORJ |
0.6257 USD |
0.6065 USD |
0.6531 USD |
0.6531 USD |
| 2021-06-26 |
0.6077 USD |
225,063.7075 STORJ |
0.6103 USD |
0.5844 USD |
0.6411 USD |
0.6172 USD |
| 2021-06-25 |
0.6304 USD |
316,955.8051 STORJ |
0.6831 USD |
0.6068 USD |
0.6937 USD |
0.6136 USD |
| 2021-06-24 |
0.6537 USD |
228,177.7051 STORJ |
0.6628 USD |
0.6147 USD |
0.6827 USD |
0.6691 USD |
| 2021-06-23 |
0.6533 USD |
332,593.9494 STORJ |
0.5729 USD |
0.5729 USD |
0.6880 USD |
0.6355 USD |