Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.3543 USD |
114,417.8847 STORJ |
0.3568 USD |
0.3455 USD |
0.3616 USD |
0.3507 USD |
| 2024-08-13 |
0.3548 USD |
83,938.5973 STORJ |
0.3594 USD |
0.3511 USD |
0.3627 USD |
0.3577 USD |
| 2024-08-12 |
0.3597 USD |
17,925.1689 STORJ |
0.3482 USD |
0.3482 USD |
0.3665 USD |
0.3499 USD |
| 2024-08-11 |
0.3716 USD |
44,025.6785 STORJ |
0.3816 USD |
0.3480 USD |
0.3841 USD |
0.3489 USD |
| 2024-08-10 |
0.3766 USD |
17,367.8179 STORJ |
0.3887 USD |
0.3732 USD |
0.3890 USD |
0.3803 USD |
| 2024-08-09 |
0.3847 USD |
140,750.3470 STORJ |
0.3981 USD |
0.3783 USD |
0.3988 USD |
0.3852 USD |
| 2024-08-08 |
0.3770 USD |
57,068.6092 STORJ |
0.3699 USD |
0.3580 USD |
0.3969 USD |
0.3956 USD |
| 2024-08-07 |
0.3812 USD |
78,283.2765 STORJ |
0.4001 USD |
0.3623 USD |
0.4001 USD |
0.3693 USD |
| 2024-08-06 |
0.4061 USD |
204,378.1819 STORJ |
0.4026 USD |
0.3875 USD |
0.4180 USD |
0.4028 USD |
| 2024-08-05 |
0.3344 USD |
1,009,908.0765 STORJ |
0.3095 USD |
0.2611 USD |
0.4193 USD |
0.4025 USD |
| 2024-08-04 |
0.3231 USD |
104,168.6744 STORJ |
0.3406 USD |
0.3026 USD |
0.4250 USD |
0.3185 USD |
| 2024-08-03 |
0.3610 USD |
63,848.2109 STORJ |
0.3912 USD |
0.3372 USD |
0.3934 USD |
0.3385 USD |
| 2024-08-02 |
0.4131 USD |
29,290.8419 STORJ |
0.4134 USD |
0.3969 USD |
0.4366 USD |
0.3970 USD |
| 2024-08-01 |
0.4121 USD |
129,383.7560 STORJ |
0.4373 USD |
0.3945 USD |
0.4461 USD |
0.4152 USD |
| 2024-07-31 |
0.4579 USD |
87,748.3525 STORJ |
0.4467 USD |
0.4404 USD |
0.4824 USD |
0.4421 USD |
| 2024-07-30 |
0.4783 USD |
154,065.8977 STORJ |
0.4857 USD |
0.4368 USD |
0.4995 USD |
0.4408 USD |
| 2024-07-29 |
0.4873 USD |
223,678.9699 STORJ |
0.4921 USD |
0.4533 USD |
0.5153 USD |
0.4796 USD |
| 2024-07-28 |
0.4852 USD |
577,921.0758 STORJ |
0.4809 USD |
0.4620 USD |
0.5230 USD |
0.4826 USD |
| 2024-07-27 |
0.4629 USD |
1,032,224.8635 STORJ |
0.3813 USD |
0.3783 USD |
0.4998 USD |
0.4933 USD |
| 2024-07-26 |
0.3754 USD |
59,276.6303 STORJ |
0.3625 USD |
0.3625 USD |
0.3808 USD |
0.3808 USD |
| 2024-07-25 |
0.3636 USD |
191,467.9872 STORJ |
0.3795 USD |
0.3499 USD |
0.3795 USD |
0.3531 USD |
| 2024-07-24 |
0.3918 USD |
22,508.6547 STORJ |
0.3901 USD |
0.3851 USD |
0.3989 USD |
0.3885 USD |
| 2024-07-23 |
0.3939 USD |
45,060.7006 STORJ |
0.4020 USD |
0.3828 USD |
0.4061 USD |
0.3898 USD |
| 2024-07-22 |
0.4127 USD |
21,629.1731 STORJ |
0.4251 USD |
0.4048 USD |
0.4251 USD |
0.4086 USD |
| 2024-07-21 |
0.4208 USD |
126,600.5901 STORJ |
0.4202 USD |
0.4049 USD |
0.4278 USD |
0.4263 USD |
| 2024-07-20 |
0.4165 USD |
14,927.1749 STORJ |
0.4139 USD |
0.4088 USD |
0.4202 USD |
0.4164 USD |
| 2024-07-19 |
0.4072 USD |
222,159.1511 STORJ |
0.3940 USD |
0.3871 USD |
0.4210 USD |
0.4185 USD |
| 2024-07-18 |
0.4063 USD |
37,646.6113 STORJ |
0.3969 USD |
0.3823 USD |
0.4213 USD |
0.3924 USD |
| 2024-07-17 |
0.4039 USD |
86,354.0375 STORJ |
0.3973 USD |
0.3967 USD |
0.4103 USD |
0.3996 USD |
| 2024-07-16 |
0.3981 USD |
53,787.5287 STORJ |
0.3970 USD |
0.3851 USD |
0.4106 USD |
0.3988 USD |
| 2024-07-15 |
0.3869 USD |
56,041.7072 STORJ |
0.3864 USD |
0.3828 USD |
0.3940 USD |
0.3933 USD |
| 2024-07-14 |
0.3822 USD |
63,310.8545 STORJ |
0.3905 USD |
0.3724 USD |
0.3987 USD |
0.3818 USD |
| 2024-07-13 |
0.3882 USD |
116,085.3677 STORJ |
0.3502 USD |
0.3492 USD |
0.4000 USD |
0.3818 USD |
| 2024-07-12 |
0.3494 USD |
132,924.4908 STORJ |
0.3608 USD |
0.3404 USD |
0.3608 USD |
0.3520 USD |
| 2024-07-11 |
0.3600 USD |
26,955.3247 STORJ |
0.3520 USD |
0.3499 USD |
0.3672 USD |
0.3581 USD |
| 2024-07-10 |
0.3481 USD |
25,884.7939 STORJ |
0.3473 USD |
0.3433 USD |
0.3531 USD |
0.3515 USD |
| 2024-07-09 |
0.3470 USD |
25,902.3415 STORJ |
0.3359 USD |
0.3355 USD |
0.3621 USD |
0.3457 USD |
| 2024-07-08 |
0.3349 USD |
29,834.8425 STORJ |
0.3217 USD |
0.3141 USD |
0.3493 USD |
0.3386 USD |
| 2024-07-07 |
0.3335 USD |
14,442.5037 STORJ |
0.3396 USD |
0.3256 USD |
0.3429 USD |
0.3278 USD |
| 2024-07-06 |
0.3358 USD |
46,392.4767 STORJ |
0.3237 USD |
0.3198 USD |
0.3429 USD |
0.3425 USD |
| 2024-07-05 |
0.3012 USD |
125,185.7349 STORJ |
0.3200 USD |
0.2812 USD |
0.3267 USD |
0.3267 USD |
| 2024-07-04 |
0.3375 USD |
53,894.9843 STORJ |
0.3585 USD |
0.3243 USD |
0.3585 USD |
0.3358 USD |
| 2024-07-03 |
0.3632 USD |
15,652.1085 STORJ |
0.3738 USD |
0.3583 USD |
0.3738 USD |
0.3583 USD |
| 2024-07-02 |
0.3739 USD |
16,321.1908 STORJ |
0.3738 USD |
0.3704 USD |
0.3818 USD |
0.3748 USD |
| 2024-07-01 |
0.3852 USD |
11,471.5129 STORJ |
0.3864 USD |
0.3738 USD |
0.3906 USD |
0.3760 USD |
| 2024-06-30 |
0.3742 USD |
2,986.1748 STORJ |
0.3705 USD |
0.3663 USD |
0.3786 USD |
0.3772 USD |
| 2024-06-29 |
0.3787 USD |
17,251.8630 STORJ |
0.3827 USD |
0.3671 USD |
0.3887 USD |
0.3671 USD |
| 2024-06-28 |
0.3941 USD |
13,237.3401 STORJ |
0.3957 USD |
0.3851 USD |
0.4005 USD |
0.3851 USD |
| 2024-06-27 |
0.3849 USD |
75,161.1460 STORJ |
0.3828 USD |
0.3780 USD |
0.3957 USD |
0.3923 USD |
| 2024-06-26 |
0.3903 USD |
21,321.2607 STORJ |
0.3922 USD |
0.3815 USD |
0.3957 USD |
0.3893 USD |