Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-09-28 |
0.4352 USD |
119,932.8964 STORJ |
0.3794 USD |
0.3794 USD |
0.4600 USD |
0.4397 USD |
| 2020-09-27 |
0.3770 USD |
34,214.0328 STORJ |
0.3834 USD |
0.3690 USD |
0.4122 USD |
0.3794 USD |
| 2020-09-26 |
0.3922 USD |
335,806.5233 STORJ |
0.3673 USD |
0.3670 USD |
0.4372 USD |
0.3834 USD |
| 2020-09-25 |
0.3566 USD |
168,168.8544 STORJ |
0.3400 USD |
0.3266 USD |
0.4156 USD |
0.3673 USD |
| 2020-09-24 |
0.3261 USD |
59,393.5172 STORJ |
0.2991 USD |
0.2976 USD |
0.3400 USD |
0.3400 USD |
| 2020-09-23 |
0.3228 USD |
105,292.5835 STORJ |
0.3367 USD |
0.2991 USD |
0.3403 USD |
0.2991 USD |
| 2020-09-22 |
0.3284 USD |
48,580.0609 STORJ |
0.3500 USD |
0.3090 USD |
0.3669 USD |
0.3367 USD |
| 2020-09-21 |
0.3680 USD |
213,622.3868 STORJ |
0.3969 USD |
0.3378 USD |
0.4100 USD |
0.3500 USD |
| 2020-09-20 |
0.4089 USD |
40,569.2901 STORJ |
0.4380 USD |
0.3961 USD |
0.4380 USD |
0.3969 USD |
| 2020-09-19 |
0.4216 USD |
35,306.8398 STORJ |
0.4033 USD |
0.4033 USD |
0.4381 USD |
0.4380 USD |
| 2020-09-18 |
0.4224 USD |
40,864.7134 STORJ |
0.4129 USD |
0.3940 USD |
0.4420 USD |
0.4033 USD |
| 2020-09-17 |
0.4275 USD |
73,145.6446 STORJ |
0.4360 USD |
0.4045 USD |
0.4750 USD |
0.4129 USD |
| 2020-09-16 |
0.4335 USD |
120,543.1782 STORJ |
0.4621 USD |
0.4151 USD |
0.4621 USD |
0.4360 USD |
| 2020-09-15 |
0.4800 USD |
253,356.4862 STORJ |
0.4700 USD |
0.4436 USD |
0.5179 USD |
0.4621 USD |
| 2020-09-14 |
0.4824 USD |
152,943.4875 STORJ |
0.4804 USD |
0.4605 USD |
0.5200 USD |
0.4700 USD |
| 2020-09-13 |
0.4950 USD |
86,305.5398 STORJ |
0.5276 USD |
0.4700 USD |
0.5276 USD |
0.5000 USD |