Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-19 |
0.6401 USD |
1,928,281.5067 STORJ |
0.6316 USD |
0.5861 USD |
0.7715 USD |
0.5861 USD |
| 2024-10-18 |
0.6338 USD |
692,428.7778 STORJ |
0.6167 USD |
0.5908 USD |
0.6654 USD |
0.6330 USD |
| 2024-10-17 |
0.5802 USD |
371,759.6937 STORJ |
0.5973 USD |
0.5521 USD |
0.6288 USD |
0.5741 USD |
| 2024-10-16 |
0.5994 USD |
445,460.3239 STORJ |
0.6060 USD |
0.5818 USD |
0.6336 USD |
0.5939 USD |
| 2024-10-15 |
0.5526 USD |
1,410,026.3047 STORJ |
0.4743 USD |
0.4666 USD |
0.6047 USD |
0.5903 USD |
| 2024-10-14 |
0.4645 USD |
147,860.7393 STORJ |
0.4635 USD |
0.4474 USD |
0.4837 USD |
0.4753 USD |
| 2024-10-13 |
0.4495 USD |
146,370.3961 STORJ |
0.4451 USD |
0.4374 USD |
0.4737 USD |
0.4633 USD |
| 2024-10-12 |
0.4434 USD |
79,368.8905 STORJ |
0.4324 USD |
0.4324 USD |
0.4519 USD |
0.4456 USD |
| 2024-10-11 |
0.4124 USD |
221,877.5618 STORJ |
0.4200 USD |
0.4066 USD |
0.4308 USD |
0.4244 USD |
| 2024-10-10 |
0.4129 USD |
132,169.7880 STORJ |
0.3934 USD |
0.3934 USD |
0.4223 USD |
0.4085 USD |
| 2024-10-09 |
0.3938 USD |
128,764.1731 STORJ |
0.3994 USD |
0.3863 USD |
0.4200 USD |
0.3888 USD |
| 2024-10-08 |
0.3848 USD |
27,504.0131 STORJ |
0.3842 USD |
0.3768 USD |
0.3934 USD |
0.3826 USD |
| 2024-10-07 |
0.4004 USD |
129,260.9592 STORJ |
0.3981 USD |
0.3857 USD |
0.4030 USD |
0.3903 USD |
| 2024-10-06 |
0.3947 USD |
13,436.9338 STORJ |
0.3864 USD |
0.3851 USD |
0.3969 USD |
0.3921 USD |
| 2024-10-05 |
0.3863 USD |
42,957.3569 STORJ |
0.3850 USD |
0.3828 USD |
0.3982 USD |
0.3848 USD |
| 2024-10-04 |
0.3788 USD |
114,221.4546 STORJ |
0.3696 USD |
0.3671 USD |
0.3858 USD |
0.3845 USD |
| 2024-10-03 |
0.3668 USD |
21,944.4106 STORJ |
0.3715 USD |
0.3570 USD |
0.3809 USD |
0.3669 USD |
| 2024-10-02 |
0.3790 USD |
191,647.1016 STORJ |
0.3775 USD |
0.3680 USD |
0.3910 USD |
0.3749 USD |
| 2024-10-01 |
0.3966 USD |
152,681.0655 STORJ |
0.4101 USD |
0.3723 USD |
0.4330 USD |
0.3779 USD |
| 2024-09-30 |
0.4174 USD |
275,849.2801 STORJ |
0.4355 USD |
0.4096 USD |
0.4356 USD |
0.4107 USD |
| 2024-09-29 |
0.4305 USD |
29,630.2339 STORJ |
0.4333 USD |
0.4175 USD |
0.4383 USD |
0.4366 USD |
| 2024-09-28 |
0.4433 USD |
140,061.7108 STORJ |
0.4454 USD |
0.4245 USD |
0.4497 USD |
0.4290 USD |
| 2024-09-27 |
0.4446 USD |
55,272.7990 STORJ |
0.4468 USD |
0.4394 USD |
0.4512 USD |
0.4461 USD |
| 2024-09-26 |
0.4396 USD |
118,438.9216 STORJ |
0.4356 USD |
0.4272 USD |
0.4500 USD |
0.4404 USD |
| 2024-09-25 |
0.4339 USD |
155,457.2654 STORJ |
0.4252 USD |
0.4239 USD |
0.4435 USD |
0.4415 USD |
| 2024-09-24 |
0.4154 USD |
50,817.8574 STORJ |
0.4152 USD |
0.4085 USD |
0.4240 USD |
0.4198 USD |
| 2024-09-23 |
0.4096 USD |
90,161.4449 STORJ |
0.4100 USD |
0.3999 USD |
0.4165 USD |
0.4113 USD |
| 2024-09-22 |
0.4126 USD |
78,546.3175 STORJ |
0.4265 USD |
0.4036 USD |
0.4265 USD |
0.4036 USD |
| 2024-09-21 |
0.4246 USD |
136,210.6161 STORJ |
0.4093 USD |
0.4058 USD |
0.4372 USD |
0.4291 USD |
| 2024-09-20 |
0.4018 USD |
106,266.7496 STORJ |
0.4049 USD |
0.3969 USD |
0.4127 USD |
0.4037 USD |
| 2024-09-19 |
0.3981 USD |
213,066.1661 STORJ |
0.3759 USD |
0.3759 USD |
0.4162 USD |
0.4049 USD |
| 2024-09-18 |
0.3579 USD |
213,600.0617 STORJ |
0.3713 USD |
0.3513 USD |
0.3772 USD |
0.3611 USD |
| 2024-09-17 |
0.3702 USD |
48,912.7586 STORJ |
0.3681 USD |
0.3641 USD |
0.3796 USD |
0.3738 USD |
| 2024-09-16 |
0.3859 USD |
307,492.0293 STORJ |
0.3760 USD |
0.3634 USD |
0.4038 USD |
0.3707 USD |
| 2024-09-15 |
0.3774 USD |
317,873.2523 STORJ |
0.3621 USD |
0.3566 USD |
0.3942 USD |
0.3765 USD |
| 2024-09-14 |
0.3633 USD |
3,966.4439 STORJ |
0.3671 USD |
0.3578 USD |
0.3671 USD |
0.3605 USD |
| 2024-09-13 |
0.3659 USD |
33,649.0093 STORJ |
0.3640 USD |
0.3601 USD |
0.3688 USD |
0.3679 USD |
| 2024-09-12 |
0.3576 USD |
8,678.4121 STORJ |
0.3556 USD |
0.3521 USD |
0.3635 USD |
0.3635 USD |
| 2024-09-11 |
0.3509 USD |
33,569.5499 STORJ |
0.3570 USD |
0.3429 USD |
0.3570 USD |
0.3551 USD |
| 2024-09-10 |
0.3587 USD |
59,041.7466 STORJ |
0.3565 USD |
0.3515 USD |
0.3648 USD |
0.3598 USD |
| 2024-09-09 |
0.3492 USD |
93,273.0606 STORJ |
0.3406 USD |
0.3377 USD |
0.3596 USD |
0.3576 USD |
| 2024-09-08 |
0.3340 USD |
16,117.6697 STORJ |
0.3308 USD |
0.3299 USD |
0.3421 USD |
0.3370 USD |
| 2024-09-07 |
0.3307 USD |
13,016.7130 STORJ |
0.3235 USD |
0.3234 USD |
0.3356 USD |
0.3333 USD |
| 2024-09-06 |
0.3313 USD |
98,637.0722 STORJ |
0.3292 USD |
0.3273 USD |
0.3440 USD |
0.3313 USD |
| 2024-09-05 |
0.3377 USD |
12,334.7459 STORJ |
0.3446 USD |
0.3302 USD |
0.3446 USD |
0.3302 USD |
| 2024-09-04 |
0.3349 USD |
70,110.4879 STORJ |
0.3382 USD |
0.3197 USD |
0.3483 USD |
0.3439 USD |
| 2024-09-03 |
0.3403 USD |
175,208.3223 STORJ |
0.3594 USD |
0.3370 USD |
0.3594 USD |
0.3405 USD |
| 2024-09-02 |
0.3473 USD |
22,931.6147 STORJ |
0.3377 USD |
0.3361 USD |
0.3526 USD |
0.3526 USD |
| 2024-09-01 |
0.3498 USD |
17,493.1066 STORJ |
0.3577 USD |
0.3386 USD |
0.3577 USD |
0.3386 USD |
| 2024-08-31 |
0.3634 USD |
12,715.3974 STORJ |
0.3679 USD |
0.3561 USD |
0.3683 USD |
0.3568 USD |