Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-10-14 |
0.5344 USD |
318,197.2527 STORJ |
0.5825 USD |
0.5150 USD |
0.6008 USD |
0.5150 USD |
| 2020-10-13 |
0.6035 USD |
163,225.3999 STORJ |
0.5830 USD |
0.5800 USD |
0.6290 USD |
0.5882 USD |
| 2020-10-12 |
0.5984 USD |
188,229.5009 STORJ |
0.5839 USD |
0.5605 USD |
0.6300 USD |
0.5847 USD |
| 2020-10-11 |
0.6003 USD |
226,660.9680 STORJ |
0.6281 USD |
0.5700 USD |
0.6318 USD |
0.5869 USD |
| 2020-10-10 |
0.6018 USD |
534,269.0630 STORJ |
0.5135 USD |
0.5135 USD |
0.6600 USD |
0.6361 USD |
| 2020-10-09 |
0.5038 USD |
94,195.7578 STORJ |
0.4790 USD |
0.4680 USD |
0.5300 USD |
0.5300 USD |
| 2020-10-08 |
0.4739 USD |
21,737.8938 STORJ |
0.4798 USD |
0.4535 USD |
0.4804 USD |
0.4798 USD |
| 2020-10-07 |
0.4697 USD |
90,349.1504 STORJ |
0.4443 USD |
0.4425 USD |
0.5200 USD |
0.4800 USD |
| 2020-10-06 |
0.4709 USD |
76,231.0309 STORJ |
0.5053 USD |
0.4443 USD |
0.5053 USD |
0.4443 USD |
| 2020-10-05 |
0.4944 USD |
84,632.4018 STORJ |
0.4691 USD |
0.4655 USD |
0.5281 USD |
0.5053 USD |
| 2020-10-04 |
0.4597 USD |
62,835.8682 STORJ |
0.4697 USD |
0.4440 USD |
0.4697 USD |
0.4618 USD |
| 2020-10-03 |
0.4680 USD |
29,416.6270 STORJ |
0.4690 USD |
0.4580 USD |
0.4723 USD |
0.4697 USD |
| 2020-10-02 |
0.4453 USD |
212,361.8918 STORJ |
0.4850 USD |
0.4260 USD |
0.4850 USD |
0.4690 USD |
| 2020-10-01 |
0.4735 USD |
214,581.7207 STORJ |
0.5002 USD |
0.4522 USD |
0.5190 USD |
0.4690 USD |
| 2020-09-30 |
0.5137 USD |
131,601.5300 STORJ |
0.5064 USD |
0.4832 USD |
0.5350 USD |
0.5002 USD |
| 2020-09-29 |
0.4911 USD |
266,070.6657 STORJ |
0.4397 USD |
0.4370 USD |
0.5180 USD |
0.4931 USD |