Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-03 |
2.0917 USD |
389,521.7659 STORJ |
2.0831 USD |
2.0507 USD |
2.1766 USD |
2.0786 USD |
| 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 |