Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
0.3768 USD |
123,492.0207 STORJ |
0.3846 USD |
0.3695 USD |
0.3981 USD |
0.3717 USD |
| 2020-12-02 |
0.3660 USD |
158,006.8082 STORJ |
0.3435 USD |
0.3435 USD |
0.3870 USD |
0.3807 USD |
| 2020-12-01 |
0.3477 USD |
160,427.4948 STORJ |
0.3522 USD |
0.3296 USD |
0.3684 USD |
0.3441 USD |
| 2020-11-30 |
0.3401 USD |
264,114.9786 STORJ |
0.3423 USD |
0.3345 USD |
0.3524 USD |
0.3503 USD |
| 2020-11-29 |
0.3416 USD |
51,962.3139 STORJ |
0.3379 USD |
0.3360 USD |
0.3461 USD |
0.3383 USD |
| 2020-11-28 |
0.3401 USD |
77,039.8243 STORJ |
0.3340 USD |
0.3265 USD |
0.3463 USD |
0.3414 USD |
| 2020-11-27 |
0.3307 USD |
133,239.8608 STORJ |
0.3395 USD |
0.3177 USD |
0.3494 USD |
0.3340 USD |
| 2020-11-26 |
0.3383 USD |
476,760.2391 STORJ |
0.3950 USD |
0.2610 USD |
0.4207 USD |
0.3391 USD |
| 2020-11-25 |
0.4233 USD |
971,410.8530 STORJ |
0.3996 USD |
0.3584 USD |
0.4490 USD |
0.3951 USD |
| 2020-11-24 |
0.3747 USD |
462,142.7026 STORJ |
0.3679 USD |
0.3499 USD |
0.4031 USD |
0.3986 USD |
| 2020-11-23 |
0.3558 USD |
328,761.8086 STORJ |
0.3436 USD |
0.3381 USD |
0.3742 USD |
0.3672 USD |
| 2020-11-22 |
0.3480 USD |
253,012.1153 STORJ |
0.3643 USD |
0.3280 USD |
0.3643 USD |
0.3459 USD |
| 2020-11-21 |
0.3482 USD |
417,851.5029 STORJ |
0.3272 USD |
0.3272 USD |
0.3690 USD |
0.3667 USD |
| 2020-11-20 |
0.3276 USD |
81,091.5304 STORJ |
0.3267 USD |
0.3208 USD |
0.3329 USD |
0.3245 USD |
| 2020-11-19 |
0.3197 USD |
80,490.9493 STORJ |
0.3298 USD |
0.3136 USD |
0.3307 USD |
0.3159 USD |
| 2020-11-18 |
0.3278 USD |
472,835.8479 STORJ |
0.3527 USD |
0.3055 USD |
0.3698 USD |
0.3295 USD |
| 2020-11-17 |
0.3474 USD |
274,632.6561 STORJ |
0.3442 USD |
0.3350 USD |
0.3624 USD |
0.3527 USD |
| 2020-11-16 |
0.3469 USD |
67,695.8422 STORJ |
0.3400 USD |
0.3389 USD |
0.3527 USD |
0.3436 USD |
| 2020-11-15 |
0.3398 USD |
98,566.3917 STORJ |
0.3563 USD |
0.3284 USD |
0.3570 USD |
0.3389 USD |
| 2020-11-14 |
0.3484 USD |
63,347.8969 STORJ |
0.3564 USD |
0.3409 USD |
0.3604 USD |
0.3604 USD |
| 2020-11-13 |
0.3564 USD |
51,110.9724 STORJ |
0.3516 USD |
0.3440 USD |
0.3620 USD |
0.3555 USD |
| 2020-11-12 |
0.3489 USD |
110,527.4574 STORJ |
0.3597 USD |
0.3346 USD |
0.3660 USD |
0.3458 USD |
| 2020-11-11 |
0.3844 USD |
226,047.0221 STORJ |
0.3730 USD |
0.3640 USD |
0.4061 USD |
0.3640 USD |
| 2020-11-10 |
0.3671 USD |
181,803.0312 STORJ |
0.3522 USD |
0.3466 USD |
0.3750 USD |
0.3702 USD |
| 2020-11-09 |
0.3487 USD |
235,617.5633 STORJ |
0.3554 USD |
0.3327 USD |
0.3678 USD |
0.3503 USD |
| 2020-11-08 |
0.3519 USD |
107,005.8159 STORJ |
0.3250 USD |
0.3250 USD |
0.3636 USD |
0.3528 USD |
| 2020-11-07 |
0.3506 USD |
325,225.7121 STORJ |
0.3695 USD |
0.3137 USD |
0.3848 USD |
0.3303 USD |
| 2020-11-06 |
0.3414 USD |
319,542.8517 STORJ |
0.2834 USD |
0.2834 USD |
0.3853 USD |
0.3689 USD |
| 2020-11-05 |
0.2769 USD |
68,096.1917 STORJ |
0.2782 USD |
0.2669 USD |
0.2837 USD |
0.2807 USD |
| 2020-11-04 |
0.2718 USD |
82,999.4758 STORJ |
0.2860 USD |
0.2611 USD |
0.2867 USD |
0.2733 USD |
| 2020-11-03 |
0.2880 USD |
87,683.0015 STORJ |
0.3031 USD |
0.2784 USD |
0.3045 USD |
0.2847 USD |
| 2020-11-02 |
0.3146 USD |
56,907.6005 STORJ |
0.3292 USD |
0.3047 USD |
0.3306 USD |
0.3056 USD |
| 2020-11-01 |
0.3236 USD |
45,437.5895 STORJ |
0.3130 USD |
0.3117 USD |
0.3273 USD |
0.3244 USD |
| 2020-10-31 |
0.3268 USD |
112,072.2719 STORJ |
0.3230 USD |
0.3178 USD |
0.3331 USD |
0.3210 USD |
| 2020-10-30 |
0.3216 USD |
24,317.5892 STORJ |
0.3386 USD |
0.3126 USD |
0.3386 USD |
0.3213 USD |
| 2020-10-29 |
0.3383 USD |
104,963.3151 STORJ |
0.3345 USD |
0.3194 USD |
0.3462 USD |
0.3399 USD |
| 2020-10-28 |
0.3514 USD |
131,255.7355 STORJ |
0.3578 USD |
0.3234 USD |
0.3665 USD |
0.3338 USD |
| 2020-10-27 |
0.3625 USD |
128,886.5827 STORJ |
0.3697 USD |
0.3477 USD |
0.3750 USD |
0.3578 USD |
| 2020-10-26 |
0.3730 USD |
177,117.1886 STORJ |
0.4118 USD |
0.3550 USD |
0.4132 USD |
0.3745 USD |
| 2020-10-25 |
0.4049 USD |
194,012.7676 STORJ |
0.3962 USD |
0.3856 USD |
0.4200 USD |
0.4118 USD |
| 2020-10-24 |
0.3845 USD |
69,502.0966 STORJ |
0.3815 USD |
0.3740 USD |
0.3963 USD |
0.3963 USD |
| 2020-10-23 |
0.3795 USD |
63,355.9531 STORJ |
0.3850 USD |
0.3706 USD |
0.3918 USD |
0.3814 USD |
| 2020-10-22 |
0.3904 USD |
69,417.6579 STORJ |
0.3800 USD |
0.3756 USD |
0.4056 USD |
0.3894 USD |
| 2020-10-21 |
0.3867 USD |
126,054.3880 STORJ |
0.3738 USD |
0.3706 USD |
0.4010 USD |
0.3849 USD |
| 2020-10-20 |
0.3865 USD |
114,984.5396 STORJ |
0.4000 USD |
0.3681 USD |
0.4000 USD |
0.3723 USD |
| 2020-10-19 |
0.4154 USD |
192,734.4976 STORJ |
0.4360 USD |
0.3977 USD |
0.4360 USD |
0.4000 USD |
| 2020-10-18 |
0.4390 USD |
74,464.6239 STORJ |
0.4340 USD |
0.4274 USD |
0.4518 USD |
0.4485 USD |
| 2020-10-17 |
0.4330 USD |
92,346.4782 STORJ |
0.4276 USD |
0.4152 USD |
0.4499 USD |
0.4337 USD |
| 2020-10-16 |
0.4481 USD |
227,503.2264 STORJ |
0.4750 USD |
0.4242 USD |
0.4789 USD |
0.4310 USD |
| 2020-10-15 |
0.4969 USD |
389,743.1073 STORJ |
0.5162 USD |
0.4718 USD |
0.5317 USD |
0.4772 USD |