Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.5772 USD |
612,238.9463 STORJ |
0.6112 USD |
0.5104 USD |
0.6643 USD |
0.5784 USD |
| 2021-06-21 |
0.7071 USD |
396,941.4808 STORJ |
0.8237 USD |
0.6271 USD |
0.8283 USD |
0.6271 USD |
| 2021-06-20 |
0.8109 USD |
146,317.9394 STORJ |
0.8306 USD |
0.7744 USD |
0.8635 USD |
0.8284 USD |
| 2021-06-19 |
0.8445 USD |
122,538.3669 STORJ |
0.8317 USD |
0.8052 USD |
0.8840 USD |
0.8305 USD |
| 2021-06-18 |
0.8313 USD |
177,564.2181 STORJ |
0.8930 USD |
0.8044 USD |
0.8950 USD |
0.8303 USD |
| 2021-06-17 |
0.9090 USD |
179,735.7522 STORJ |
0.9071 USD |
0.8757 USD |
0.9343 USD |
0.8922 USD |
| 2021-06-16 |
0.9250 USD |
210,688.0164 STORJ |
0.9510 USD |
0.8932 USD |
0.9552 USD |
0.8952 USD |
| 2021-06-15 |
0.9787 USD |
324,792.3523 STORJ |
0.9688 USD |
0.9324 USD |
1.0155 USD |
0.9626 USD |
| 2021-06-14 |
0.9484 USD |
248,709.4873 STORJ |
0.9527 USD |
0.9217 USD |
0.9751 USD |
0.9641 USD |
| 2021-06-13 |
0.9266 USD |
159,994.0640 STORJ |
0.8939 USD |
0.8786 USD |
0.9617 USD |
0.9462 USD |
| 2021-06-12 |
0.8920 USD |
166,472.9361 STORJ |
0.9302 USD |
0.8571 USD |
0.9445 USD |
0.9199 USD |
| 2021-06-11 |
1.0038 USD |
386,716.8965 STORJ |
0.9850 USD |
0.9291 USD |
1.0686 USD |
0.9300 USD |
| 2021-06-10 |
0.9998 USD |
301,188.3090 STORJ |
1.0193 USD |
0.9489 USD |
1.0526 USD |
0.9863 USD |
| 2021-06-09 |
1.0005 USD |
300,032.3239 STORJ |
0.9919 USD |
0.9523 USD |
1.0366 USD |
1.0186 USD |
| 2021-06-08 |
0.9743 USD |
269,326.3853 STORJ |
1.0353 USD |
0.9103 USD |
1.0481 USD |
0.9973 USD |
| 2021-06-07 |
1.1219 USD |
319,989.6635 STORJ |
1.1385 USD |
1.0200 USD |
1.1627 USD |
1.0200 USD |
| 2021-06-06 |
1.1548 USD |
340,854.0915 STORJ |
1.0641 USD |
1.0641 USD |
1.1920 USD |
1.1502 USD |
| 2021-06-05 |
1.1003 USD |
221,703.8201 STORJ |
1.1148 USD |
1.0180 USD |
1.1782 USD |
1.0342 USD |
| 2021-06-04 |
1.1294 USD |
390,219.2097 STORJ |
1.2151 USD |
1.0468 USD |
1.2151 USD |
1.0969 USD |
| 2021-06-03 |
1.2398 USD |
567,805.0659 STORJ |
1.1888 USD |
1.1470 USD |
1.2980 USD |
1.2275 USD |
| 2021-06-02 |
1.1641 USD |
457,223.9554 STORJ |
1.0577 USD |
1.0517 USD |
1.2571 USD |
1.2167 USD |
| 2021-06-01 |
1.0597 USD |
187,963.9873 STORJ |
1.0900 USD |
1.0323 USD |
1.0968 USD |
1.0465 USD |
| 2021-05-31 |
1.0433 USD |
193,417.9163 STORJ |
1.0182 USD |
0.9695 USD |
1.1342 USD |
1.0897 USD |
| 2021-05-30 |
1.0115 USD |
227,298.4752 STORJ |
1.0020 USD |
0.9575 USD |
1.0598 USD |
1.0152 USD |
| 2021-05-29 |
1.0206 USD |
372,284.5605 STORJ |
1.0685 USD |
0.9366 USD |
1.1084 USD |
1.0090 USD |
| 2021-05-28 |
1.0571 USD |
650,168.1966 STORJ |
1.2048 USD |
1.0000 USD |
1.2048 USD |
1.0157 USD |
| 2021-05-27 |
1.1921 USD |
256,270.6225 STORJ |
1.2747 USD |
1.1200 USD |
1.2752 USD |
1.1825 USD |
| 2021-05-26 |
1.1861 USD |
661,705.9503 STORJ |
1.1070 USD |
1.0790 USD |
1.2561 USD |
1.2504 USD |
| 2021-05-25 |
1.0430 USD |
661,163.3202 STORJ |
1.0899 USD |
0.9618 USD |
1.1341 USD |
1.1156 USD |
| 2021-05-24 |
1.0102 USD |
746,361.1315 STORJ |
0.9169 USD |
0.8781 USD |
1.1079 USD |
1.0671 USD |
| 2021-05-23 |
1.0809 USD |
2,321,634.7884 STORJ |
1.0324 USD |
0.7700 USD |
1.3208 USD |
0.8911 USD |
| 2021-05-22 |
1.0602 USD |
321,373.6919 STORJ |
1.1270 USD |
0.9945 USD |
1.1507 USD |
1.0561 USD |
| 2021-05-21 |
1.2277 USD |
1,867,184.1991 STORJ |
1.1902 USD |
0.9465 USD |
1.4800 USD |
1.0761 USD |
| 2021-05-20 |
1.0576 USD |
1,756,771.1097 STORJ |
0.9745 USD |
0.8661 USD |
1.1920 USD |
1.1657 USD |
| 2021-05-19 |
1.1452 USD |
2,807,028.6373 STORJ |
1.5455 USD |
0.7100 USD |
1.5704 USD |
0.9978 USD |
| 2021-05-18 |
1.5494 USD |
465,055.5461 STORJ |
1.5071 USD |
1.4825 USD |
1.6058 USD |
1.5087 USD |
| 2021-05-17 |
1.4936 USD |
563,343.4135 STORJ |
1.5833 USD |
1.4047 USD |
1.5875 USD |
1.4980 USD |
| 2021-05-16 |
1.7136 USD |
829,206.1246 STORJ |
1.6305 USD |
1.4854 USD |
2.1200 USD |
1.5739 USD |
| 2021-05-15 |
1.7181 USD |
598,425.2226 STORJ |
1.8056 USD |
1.6235 USD |
1.8278 USD |
1.6651 USD |
| 2021-05-14 |
1.7811 USD |
447,747.4517 STORJ |
1.6935 USD |
1.6779 USD |
1.8837 USD |
1.7922 USD |
| 2021-05-13 |
1.7065 USD |
1,202,022.3036 STORJ |
1.6780 USD |
1.5583 USD |
1.8327 USD |
1.6564 USD |
| 2021-05-12 |
1.9895 USD |
829,211.3945 STORJ |
1.9954 USD |
1.8000 USD |
2.1500 USD |
1.8515 USD |
| 2021-05-11 |
1.9226 USD |
731,369.2500 STORJ |
1.8606 USD |
1.8050 USD |
2.0797 USD |
1.9872 USD |
| 2021-05-10 |
1.9990 USD |
870,939.0864 STORJ |
2.1645 USD |
1.7540 USD |
2.2238 USD |
1.8602 USD |
| 2021-05-09 |
2.1974 USD |
825,396.0540 STORJ |
2.2277 USD |
2.0942 USD |
2.3116 USD |
2.1791 USD |
| 2021-05-08 |
2.4013 USD |
3,126,611.0003 STORJ |
2.2384 USD |
2.2009 USD |
2.7300 USD |
2.2500 USD |
| 2021-05-07 |
2.2301 USD |
2,794,385.3171 STORJ |
1.9034 USD |
1.8046 USD |
2.5669 USD |
2.1975 USD |
| 2021-05-06 |
1.9287 USD |
700,997.1966 STORJ |
1.9941 USD |
1.8209 USD |
2.0300 USD |
1.9163 USD |
| 2021-05-05 |
1.9250 USD |
580,479.5490 STORJ |
1.8000 USD |
1.7766 USD |
1.9914 USD |
1.9787 USD |
| 2021-05-04 |
1.9157 USD |
783,419.0400 STORJ |
2.0705 USD |
1.7933 USD |
2.0734 USD |
1.8053 USD |