Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |