Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-06 |
0.3258 USD |
499,808.9475 STORJ |
0.3085 USD |
0.3000 USD |
0.3561 USD |
0.3532 USD |
| 2021-01-05 |
0.3063 USD |
146,831.1031 STORJ |
0.3033 USD |
0.2850 USD |
0.3200 USD |
0.3103 USD |
| 2021-01-04 |
0.3095 USD |
267,660.7321 STORJ |
0.3150 USD |
0.2727 USD |
0.3397 USD |
0.3033 USD |
| 2021-01-03 |
0.3080 USD |
325,147.4528 STORJ |
0.2958 USD |
0.2912 USD |
0.3221 USD |
0.3145 USD |
| 2021-01-02 |
0.2911 USD |
139,101.6939 STORJ |
0.2902 USD |
0.2828 USD |
0.2969 USD |
0.2943 USD |
| 2021-01-01 |
0.2955 USD |
408,360.2689 STORJ |
0.2941 USD |
0.2826 USD |
0.3148 USD |
0.2954 USD |
| 2020-12-31 |
0.2837 USD |
108,520.6789 STORJ |
0.2865 USD |
0.2769 USD |
0.2917 USD |
0.2917 USD |
| 2020-12-30 |
0.2880 USD |
77,941.2147 STORJ |
0.3000 USD |
0.2854 USD |
0.3000 USD |
0.2920 USD |
| 2020-12-29 |
0.2942 USD |
115,019.7006 STORJ |
0.3136 USD |
0.2806 USD |
0.3136 USD |
0.2935 USD |
| 2020-12-28 |
0.3088 USD |
56,789.0069 STORJ |
0.3011 USD |
0.2992 USD |
0.3192 USD |
0.3094 USD |
| 2020-12-27 |
0.3000 USD |
65,725.7108 STORJ |
0.3000 USD |
0.2870 USD |
0.3140 USD |
0.2992 USD |
| 2020-12-26 |
0.2947 USD |
62,688.5181 STORJ |
0.3000 USD |
0.2880 USD |
0.3016 USD |
0.2901 USD |
| 2020-12-25 |
0.2964 USD |
358,077.7050 STORJ |
0.3085 USD |
0.2877 USD |
0.3100 USD |
0.2994 USD |
| 2020-12-24 |
0.2837 USD |
76,720.5413 STORJ |
0.2769 USD |
0.2600 USD |
0.3083 USD |
0.3083 USD |
| 2020-12-23 |
0.2978 USD |
224,354.3498 STORJ |
0.3350 USD |
0.2682 USD |
0.3365 USD |
0.2763 USD |
| 2020-12-22 |
0.3404 USD |
27,306.9450 STORJ |
0.3406 USD |
0.3298 USD |
0.3458 USD |
0.3390 USD |
| 2020-12-21 |
0.3441 USD |
65,123.3805 STORJ |
0.3642 USD |
0.3283 USD |
0.3680 USD |
0.3360 USD |
| 2020-12-20 |
0.3680 USD |
66,789.2709 STORJ |
0.3799 USD |
0.3496 USD |
0.3806 USD |
0.3588 USD |
| 2020-12-19 |
0.3840 USD |
182,583.9278 STORJ |
0.3642 USD |
0.3642 USD |
0.4028 USD |
0.3822 USD |
| 2020-12-18 |
0.3575 USD |
54,207.8178 STORJ |
0.3535 USD |
0.3481 USD |
0.3642 USD |
0.3616 USD |
| 2020-12-17 |
0.3628 USD |
104,362.7309 STORJ |
0.3646 USD |
0.3535 USD |
0.3754 USD |
0.3535 USD |
| 2020-12-16 |
0.3643 USD |
119,902.6194 STORJ |
0.3583 USD |
0.3519 USD |
0.3702 USD |
0.3620 USD |
| 2020-12-15 |
0.3485 USD |
56,847.0037 STORJ |
0.3456 USD |
0.3388 USD |
0.3569 USD |
0.3569 USD |
| 2020-12-14 |
0.3437 USD |
191,676.3932 STORJ |
0.3460 USD |
0.3397 USD |
0.3485 USD |
0.3453 USD |
| 2020-12-13 |
0.3488 USD |
9,199.7216 STORJ |
0.3458 USD |
0.3415 USD |
0.3527 USD |
0.3509 USD |
| 2020-12-12 |
0.3403 USD |
40,586.3258 STORJ |
0.3321 USD |
0.3321 USD |
0.3459 USD |
0.3422 USD |
| 2020-12-11 |
0.3323 USD |
120,116.4815 STORJ |
0.3449 USD |
0.3204 USD |
0.3449 USD |
0.3339 USD |
| 2020-12-10 |
0.3344 USD |
97,666.6428 STORJ |
0.3397 USD |
0.3206 USD |
0.3551 USD |
0.3421 USD |
| 2020-12-09 |
0.3374 USD |
68,337.4241 STORJ |
0.3508 USD |
0.3198 USD |
0.3508 USD |
0.3439 USD |
| 2020-12-08 |
0.3678 USD |
159,424.8774 STORJ |
0.3543 USD |
0.3437 USD |
0.3767 USD |
0.3473 USD |
| 2020-12-07 |
0.3496 USD |
26,839.3168 STORJ |
0.3539 USD |
0.3436 USD |
0.3562 USD |
0.3507 USD |
| 2020-12-06 |
0.3573 USD |
38,085.0131 STORJ |
0.3696 USD |
0.3482 USD |
0.3721 USD |
0.3572 USD |
| 2020-12-05 |
0.3529 USD |
52,821.2321 STORJ |
0.3395 USD |
0.3360 USD |
0.3746 USD |
0.3746 USD |
| 2020-12-04 |
0.3631 USD |
67,344.3017 STORJ |
0.3778 USD |
0.3360 USD |
0.3940 USD |
0.3426 USD |
| 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 |