Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-09-12 |
0.5263 USD |
62,564.3603 STORJ |
0.5424 USD |
0.5020 USD |
0.5647 USD |
0.5276 USD |
| 2020-09-11 |
0.5458 USD |
383,841.9933 STORJ |
0.4967 USD |
0.4967 USD |
0.5940 USD |
0.5424 USD |
| 2020-09-10 |
0.4892 USD |
87,822.5111 STORJ |
0.4845 USD |
0.4634 USD |
0.5350 USD |
0.4967 USD |
| 2020-09-09 |
0.4699 USD |
89,844.7726 STORJ |
0.4897 USD |
0.4392 USD |
0.5072 USD |
0.4845 USD |
| 2020-09-08 |
0.4762 USD |
74,711.5972 STORJ |
0.5026 USD |
0.4617 USD |
0.5132 USD |
0.4897 USD |
| 2020-09-07 |
0.4842 USD |
163,619.7881 STORJ |
0.5188 USD |
0.4600 USD |
0.5399 USD |
0.5026 USD |
| 2020-09-06 |
0.5155 USD |
144,681.2021 STORJ |
0.5229 USD |
0.4777 USD |
0.5340 USD |
0.5188 USD |
| 2020-09-05 |
0.5177 USD |
403,767.8821 STORJ |
0.5746 USD |
0.4625 USD |
0.6149 USD |
0.5229 USD |
| 2020-09-04 |
0.5492 USD |
891,819.8706 STORJ |
0.4297 USD |
0.4100 USD |
0.6900 USD |
0.5746 USD |
| 2020-09-03 |
0.4461 USD |
468,367.9299 STORJ |
0.5247 USD |
0.4000 USD |
0.5400 USD |
0.4195 USD |
| 2020-09-02 |
0.5382 USD |
358,637.9001 STORJ |
0.5565 USD |
0.4619 USD |
0.6256 USD |
0.5247 USD |
| 2020-09-01 |
0.5787 USD |
465,910.9128 STORJ |
0.6107 USD |
0.5482 USD |
0.6234 USD |
0.5565 USD |
| 2020-08-31 |
0.6159 USD |
654,418.8699 STORJ |
0.6490 USD |
0.5815 USD |
0.7000 USD |
0.6107 USD |
| 2020-08-30 |
0.6528 USD |
386,071.6895 STORJ |
0.7157 USD |
0.6137 USD |
0.7157 USD |
0.6490 USD |
| 2020-08-29 |
0.6955 USD |
1,202,251.6717 STORJ |
0.5876 USD |
0.5820 USD |
0.8000 USD |
0.7157 USD |
| 2020-08-28 |
0.5286 USD |
956,435.0430 STORJ |
0.4444 USD |
0.4444 USD |
0.5921 USD |
0.5876 USD |
| 2020-08-27 |
0.4767 USD |
887,728.4139 STORJ |
0.4750 USD |
0.4221 USD |
0.5351 USD |
0.4444 USD |
| 2020-08-26 |
0.4293 USD |
947,078.3546 STORJ |
0.3495 USD |
0.3383 USD |
0.5000 USD |
0.4750 USD |
| 2020-08-25 |
0.3587 USD |
483,626.6440 STORJ |
0.3800 USD |
0.3261 USD |
0.3984 USD |
0.3495 USD |
| 2020-08-24 |
0.4079 USD |
878,284.4781 STORJ |
0.3912 USD |
0.3582 USD |
0.4444 USD |
0.3800 USD |
| 2020-08-23 |
0.3602 USD |
762,772.9752 STORJ |
0.2784 USD |
0.2784 USD |
0.4257 USD |
0.3912 USD |
| 2020-08-22 |
0.2675 USD |
336,013.9215 STORJ |
0.2586 USD |
0.2500 USD |
0.2885 USD |
0.2784 USD |
| 2020-08-21 |
0.2798 USD |
125,707.1877 STORJ |
0.2915 USD |
0.2581 USD |
0.2985 USD |
0.2586 USD |
| 2020-08-20 |
0.2760 USD |
145,319.9049 STORJ |
0.2587 USD |
0.2535 USD |
0.2915 USD |
0.2915 USD |
| 2020-08-19 |
0.2619 USD |
403,044.9723 STORJ |
0.2922 USD |
0.2503 USD |
0.2922 USD |
0.2587 USD |
| 2020-08-18 |
0.2820 USD |
340,657.9916 STORJ |
0.2990 USD |
0.2610 USD |
0.3061 USD |
0.2922 USD |
| 2020-08-17 |
0.3072 USD |
329,104.9802 STORJ |
0.3254 USD |
0.2920 USD |
0.3300 USD |
0.2990 USD |
| 2020-08-16 |
0.3104 USD |
651,792.4537 STORJ |
0.2742 USD |
0.2727 USD |
0.3990 USD |
0.3258 USD |
| 2020-08-15 |
0.2757 USD |
370,927.3388 STORJ |
0.2970 USD |
0.2650 USD |
0.3051 USD |
0.2742 USD |
| 2020-08-14 |
0.2874 USD |
626,584.8731 STORJ |
0.2710 USD |
0.2600 USD |
0.3130 USD |
0.2970 USD |
| 2020-08-13 |
0.3442 USD |
553,591.7250 STORJ |
0.2263 USD |
0.2234 USD |
1.7500 USD |
0.2710 USD |
| 2020-08-12 |
0.2081 USD |
190,554.5805 STORJ |
0.2091 USD |
0.1950 USD |
0.2366 USD |
0.2263 USD |
| 2020-08-11 |
0.2191 USD |
134,489.6608 STORJ |
0.2200 USD |
0.1968 USD |
0.2391 USD |
0.2091 USD |
| 2020-08-10 |
0.2142 USD |
81,055.2133 STORJ |
0.2067 USD |
0.1991 USD |
0.2298 USD |
0.2200 USD |