Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-26 |
0.5693 USD |
100,266.4806 STORJ |
0.5655 USD |
0.5330 USD |
0.6012 USD |
0.5696 USD |
| 2021-02-25 |
0.6272 USD |
221,621.5412 STORJ |
0.5927 USD |
0.5737 USD |
0.6647 USD |
0.5737 USD |
| 2021-02-24 |
0.6017 USD |
308,516.6888 STORJ |
0.5494 USD |
0.5307 USD |
0.6652 USD |
0.5928 USD |
| 2021-02-23 |
0.5918 USD |
792,517.1336 STORJ |
0.7202 USD |
0.4662 USD |
0.7224 USD |
0.5563 USD |
| 2021-02-22 |
0.7557 USD |
500,058.9203 STORJ |
0.8451 USD |
0.6501 USD |
0.8451 USD |
0.7290 USD |
| 2021-02-21 |
0.8590 USD |
394,974.2862 STORJ |
0.7835 USD |
0.7828 USD |
0.9155 USD |
0.8413 USD |
| 2021-02-20 |
0.8460 USD |
344,407.0531 STORJ |
0.8550 USD |
0.7593 USD |
0.8999 USD |
0.7993 USD |
| 2021-02-19 |
0.8352 USD |
431,602.5783 STORJ |
0.8036 USD |
0.7386 USD |
0.8902 USD |
0.8490 USD |
| 2021-02-18 |
0.7883 USD |
218,668.5260 STORJ |
0.7900 USD |
0.7600 USD |
0.8183 USD |
0.8006 USD |
| 2021-02-17 |
0.7716 USD |
334,056.5610 STORJ |
0.7874 USD |
0.7149 USD |
0.8126 USD |
0.7814 USD |
| 2021-02-16 |
0.7966 USD |
333,636.8230 STORJ |
0.8274 USD |
0.7530 USD |
0.8450 USD |
0.7850 USD |
| 2021-02-15 |
0.8295 USD |
751,535.8706 STORJ |
0.9133 USD |
0.6926 USD |
0.9400 USD |
0.8178 USD |
| 2021-02-14 |
0.8281 USD |
845,128.1262 STORJ |
0.7800 USD |
0.7353 USD |
0.9500 USD |
0.9065 USD |
| 2021-02-13 |
0.7853 USD |
773,463.8550 STORJ |
0.7580 USD |
0.6899 USD |
0.9510 USD |
0.7767 USD |
| 2021-02-12 |
0.7180 USD |
936,337.4998 STORJ |
0.7001 USD |
0.6544 USD |
0.8000 USD |
0.7520 USD |
| 2021-02-11 |
0.6574 USD |
884,208.9472 STORJ |
0.5992 USD |
0.5000 USD |
0.8100 USD |
0.6988 USD |
| 2021-02-10 |
0.5955 USD |
495,846.2660 STORJ |
0.6302 USD |
0.5452 USD |
0.6509 USD |
0.5969 USD |
| 2021-02-09 |
0.5868 USD |
148,321.3585 STORJ |
0.5297 USD |
0.5212 USD |
0.6930 USD |
0.6271 USD |
| 2021-02-08 |
0.5296 USD |
170,484.3201 STORJ |
0.5234 USD |
0.5075 USD |
0.5487 USD |
0.5251 USD |
| 2021-02-07 |
0.4932 USD |
195,958.9887 STORJ |
0.5048 USD |
0.4660 USD |
0.5234 USD |
0.5234 USD |
| 2021-02-06 |
0.5217 USD |
205,033.4482 STORJ |
0.5379 USD |
0.4764 USD |
0.5624 USD |
0.5019 USD |
| 2021-02-05 |
0.5165 USD |
521,046.2664 STORJ |
0.4597 USD |
0.4597 USD |
0.5460 USD |
0.5384 USD |
| 2021-02-04 |
0.4543 USD |
277,309.6117 STORJ |
0.4719 USD |
0.4288 USD |
0.4862 USD |
0.4623 USD |
| 2021-02-03 |
0.4643 USD |
535,463.3759 STORJ |
0.4500 USD |
0.4478 USD |
0.5013 USD |
0.4728 USD |
| 2021-02-02 |
0.4490 USD |
246,541.8627 STORJ |
0.4475 USD |
0.4309 USD |
0.4642 USD |
0.4500 USD |
| 2021-02-01 |
0.4286 USD |
365,936.4329 STORJ |
0.4284 USD |
0.3978 USD |
0.4558 USD |
0.4443 USD |
| 2021-01-31 |
0.4347 USD |
236,311.9520 STORJ |
0.4295 USD |
0.4169 USD |
0.4576 USD |
0.4280 USD |
| 2021-01-30 |
0.4327 USD |
320,122.8115 STORJ |
0.4436 USD |
0.4051 USD |
0.4533 USD |
0.4327 USD |
| 2021-01-29 |
0.4150 USD |
201,930.6766 STORJ |
0.3966 USD |
0.3963 USD |
0.4468 USD |
0.4468 USD |
| 2021-01-28 |
0.3946 USD |
204,333.4564 STORJ |
0.3754 USD |
0.3649 USD |
0.4093 USD |
0.4000 USD |
| 2021-01-27 |
0.3800 USD |
234,917.9197 STORJ |
0.4253 USD |
0.3592 USD |
0.4253 USD |
0.3732 USD |
| 2021-01-26 |
0.4076 USD |
402,471.2982 STORJ |
0.3841 USD |
0.3740 USD |
0.4267 USD |
0.4266 USD |
| 2021-01-25 |
0.4048 USD |
91,573.3603 STORJ |
0.4137 USD |
0.3859 USD |
0.4150 USD |
0.3923 USD |
| 2021-01-24 |
0.4067 USD |
289,710.4413 STORJ |
0.3848 USD |
0.3827 USD |
0.4147 USD |
0.4100 USD |
| 2021-01-23 |
0.3879 USD |
160,564.9683 STORJ |
0.3768 USD |
0.3671 USD |
0.4012 USD |
0.3847 USD |
| 2021-01-22 |
0.3674 USD |
272,306.9268 STORJ |
0.3516 USD |
0.3261 USD |
0.4015 USD |
0.3811 USD |
| 2021-01-21 |
0.3750 USD |
105,929.8468 STORJ |
0.4000 USD |
0.3550 USD |
0.4000 USD |
0.3629 USD |
| 2021-01-20 |
0.3945 USD |
192,884.7800 STORJ |
0.4075 USD |
0.3689 USD |
0.4274 USD |
0.4061 USD |
| 2021-01-19 |
0.4214 USD |
271,266.6063 STORJ |
0.4224 USD |
0.4048 USD |
0.4449 USD |
0.4146 USD |
| 2021-01-18 |
0.4143 USD |
174,286.9251 STORJ |
0.4159 USD |
0.3856 USD |
0.4500 USD |
0.4260 USD |
| 2021-01-17 |
0.3978 USD |
346,355.5595 STORJ |
0.3779 USD |
0.3603 USD |
0.4272 USD |
0.4061 USD |
| 2021-01-16 |
0.3885 USD |
287,400.8989 STORJ |
0.3603 USD |
0.3568 USD |
0.4157 USD |
0.3860 USD |
| 2021-01-15 |
0.3563 USD |
218,970.7652 STORJ |
0.3756 USD |
0.3288 USD |
0.3798 USD |
0.3586 USD |
| 2021-01-14 |
0.3667 USD |
236,550.7101 STORJ |
0.3577 USD |
0.3439 USD |
0.3822 USD |
0.3756 USD |
| 2021-01-13 |
0.3384 USD |
178,069.9728 STORJ |
0.3244 USD |
0.3107 USD |
0.3548 USD |
0.3548 USD |
| 2021-01-12 |
0.3293 USD |
292,185.2874 STORJ |
0.3285 USD |
0.3062 USD |
0.3583 USD |
0.3180 USD |
| 2021-01-11 |
0.3343 USD |
318,900.2464 STORJ |
0.3953 USD |
0.2927 USD |
0.3953 USD |
0.3266 USD |
| 2021-01-10 |
0.4390 USD |
488,465.8686 STORJ |
0.4080 USD |
0.3658 USD |
0.4832 USD |
0.4091 USD |
| 2021-01-09 |
0.3857 USD |
538,034.7680 STORJ |
0.3794 USD |
0.3592 USD |
0.4319 USD |
0.4007 USD |
| 2021-01-08 |
0.3770 USD |
1,002,759.2426 STORJ |
0.3501 USD |
0.3112 USD |
0.4170 USD |
0.3800 USD |