Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
2.0749 USD |
770,914.5293 STORJ |
2.1919 USD |
1.9793 USD |
2.1919 USD |
2.0831 USD |
| 2021-05-01 |
2.1163 USD |
550,241.8762 STORJ |
2.0741 USD |
2.0042 USD |
2.2766 USD |
2.1954 USD |
| 2021-04-30 |
2.0007 USD |
366,609.5531 STORJ |
1.9309 USD |
1.9000 USD |
2.0953 USD |
2.0430 USD |
| 2021-04-29 |
1.9559 USD |
336,261.8572 STORJ |
2.0247 USD |
1.8612 USD |
2.1066 USD |
1.9414 USD |
| 2021-04-28 |
2.0185 USD |
897,247.3417 STORJ |
2.1025 USD |
1.8714 USD |
2.2483 USD |
1.9705 USD |
| 2021-04-27 |
2.0191 USD |
713,943.9638 STORJ |
1.9290 USD |
1.9154 USD |
2.1354 USD |
2.0798 USD |
| 2021-04-26 |
1.8304 USD |
892,385.5925 STORJ |
1.6673 USD |
1.6453 USD |
1.9664 USD |
1.9139 USD |
| 2021-04-25 |
1.7408 USD |
764,344.6137 STORJ |
1.7413 USD |
1.5550 USD |
1.8127 USD |
1.6490 USD |
| 2021-04-24 |
1.8148 USD |
1,402,930.1542 STORJ |
2.0000 USD |
1.6673 USD |
2.0000 USD |
1.7504 USD |
| 2021-04-23 |
1.5649 USD |
2,102,044.7094 STORJ |
1.6000 USD |
1.3000 USD |
2.1600 USD |
2.1067 USD |
| 2021-04-22 |
1.7600 USD |
968,587.9831 STORJ |
1.8369 USD |
1.5884 USD |
1.8848 USD |
1.6136 USD |
| 2021-04-21 |
1.9394 USD |
542,378.7507 STORJ |
1.9284 USD |
1.8330 USD |
2.0100 USD |
1.8567 USD |
| 2021-04-20 |
1.8110 USD |
1,720,852.9798 STORJ |
1.8602 USD |
1.6257 USD |
1.9800 USD |
1.9265 USD |
| 2021-04-19 |
1.9491 USD |
909,383.9313 STORJ |
2.0449 USD |
1.7869 USD |
2.1025 USD |
1.8850 USD |
| 2021-04-18 |
1.9920 USD |
1,494,165.1160 STORJ |
2.3558 USD |
1.6707 USD |
2.3788 USD |
2.0638 USD |
| 2021-04-17 |
2.4700 USD |
1,069,433.5233 STORJ |
2.3448 USD |
2.3275 USD |
2.6000 USD |
2.3897 USD |
| 2021-04-16 |
2.2758 USD |
1,007,923.5782 STORJ |
2.3465 USD |
2.1000 USD |
2.4000 USD |
2.3302 USD |
| 2021-04-15 |
2.3617 USD |
717,305.8715 STORJ |
2.2918 USD |
2.2436 USD |
2.5397 USD |
2.3522 USD |
| 2021-04-14 |
2.2907 USD |
1,356,613.0116 STORJ |
2.4583 USD |
2.1406 USD |
2.5000 USD |
2.2451 USD |
| 2021-04-13 |
2.4356 USD |
467,386.8111 STORJ |
2.4500 USD |
2.3542 USD |
2.5100 USD |
2.4147 USD |
| 2021-04-12 |
2.4828 USD |
820,270.9989 STORJ |
2.4187 USD |
2.3219 USD |
2.6000 USD |
2.4244 USD |
| 2021-04-11 |
2.3810 USD |
737,747.2633 STORJ |
2.4683 USD |
2.3358 USD |
2.4880 USD |
2.3883 USD |
| 2021-04-10 |
2.4626 USD |
494,802.5746 STORJ |
2.5517 USD |
2.3630 USD |
2.5776 USD |
2.4467 USD |
| 2021-04-09 |
2.5950 USD |
641,404.1573 STORJ |
2.6135 USD |
2.5159 USD |
2.7399 USD |
2.5240 USD |
| 2021-04-08 |
2.5384 USD |
1,288,524.8236 STORJ |
2.3621 USD |
2.2858 USD |
2.7500 USD |
2.5759 USD |
| 2021-04-07 |
2.2867 USD |
1,408,603.3807 STORJ |
2.5764 USD |
2.0555 USD |
2.5783 USD |
2.4042 USD |
| 2021-04-06 |
2.6254 USD |
1,325,490.6236 STORJ |
2.8224 USD |
2.3832 USD |
2.8524 USD |
2.5871 USD |
| 2021-04-05 |
2.8696 USD |
1,078,292.8843 STORJ |
2.8904 USD |
2.8000 USD |
3.0739 USD |
2.8187 USD |
| 2021-04-04 |
2.8890 USD |
624,562.4916 STORJ |
2.8039 USD |
2.7473 USD |
2.9902 USD |
2.9150 USD |
| 2021-04-03 |
2.9639 USD |
1,503,939.8509 STORJ |
2.9887 USD |
2.7363 USD |
3.1559 USD |
2.8126 USD |
| 2021-04-02 |
3.1282 USD |
1,412,150.9290 STORJ |
3.0004 USD |
2.9549 USD |
3.3328 USD |
3.0207 USD |
| 2021-04-01 |
3.2405 USD |
3,843,842.4397 STORJ |
2.8235 USD |
2.7700 USD |
3.7631 USD |
3.1120 USD |
| 2021-03-31 |
2.8932 USD |
2,348,215.1775 STORJ |
2.9390 USD |
2.6000 USD |
3.1119 USD |
2.8170 USD |
| 2021-03-30 |
2.9469 USD |
3,245,315.8967 STORJ |
2.7457 USD |
2.6656 USD |
3.2700 USD |
2.8945 USD |
| 2021-03-29 |
2.7706 USD |
2,049,406.7656 STORJ |
2.7293 USD |
2.5550 USD |
3.0313 USD |
2.7740 USD |
| 2021-03-28 |
3.3019 USD |
5,139,503.2091 STORJ |
3.1734 USD |
2.6984 USD |
3.9404 USD |
2.7640 USD |
| 2021-03-27 |
2.3588 USD |
4,377,081.8109 STORJ |
1.5700 USD |
1.5700 USD |
3.3300 USD |
3.1830 USD |
| 2021-03-26 |
1.4300 USD |
660,988.8986 STORJ |
1.4183 USD |
1.3210 USD |
1.5515 USD |
1.5396 USD |
| 2021-03-25 |
1.5345 USD |
1,306,269.7931 STORJ |
1.4477 USD |
1.3341 USD |
1.7416 USD |
1.3536 USD |
| 2021-03-24 |
1.6840 USD |
1,750,421.7068 STORJ |
1.7625 USD |
1.3771 USD |
1.9651 USD |
1.4684 USD |
| 2021-03-23 |
1.5106 USD |
3,973,122.1493 STORJ |
0.9100 USD |
0.8246 USD |
2.0000 USD |
1.9145 USD |
| 2021-03-22 |
0.9606 USD |
453,107.7039 STORJ |
0.9206 USD |
0.9091 USD |
1.0092 USD |
0.9247 USD |
| 2021-03-21 |
0.9033 USD |
401,515.8668 STORJ |
0.8970 USD |
0.8565 USD |
1.0000 USD |
0.9079 USD |
| 2021-03-20 |
0.9733 USD |
385,246.5050 STORJ |
0.9353 USD |
0.9200 USD |
1.0300 USD |
0.9328 USD |
| 2021-03-19 |
0.9598 USD |
693,813.9156 STORJ |
0.9267 USD |
0.9069 USD |
1.0336 USD |
0.9300 USD |
| 2021-03-18 |
0.9257 USD |
517,851.9345 STORJ |
0.9361 USD |
0.8785 USD |
0.9800 USD |
0.8865 USD |
| 2021-03-17 |
0.8630 USD |
596,729.1840 STORJ |
0.9114 USD |
0.8130 USD |
0.9300 USD |
0.9287 USD |
| 2021-03-16 |
0.9212 USD |
557,240.5263 STORJ |
0.8842 USD |
0.8749 USD |
0.9827 USD |
0.8955 USD |
| 2021-03-15 |
0.9124 USD |
683,080.3825 STORJ |
0.8478 USD |
0.8384 USD |
0.9910 USD |
0.8882 USD |
| 2021-03-14 |
0.8386 USD |
530,080.5354 STORJ |
0.7677 USD |
0.7403 USD |
0.9236 USD |
0.8712 USD |