Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.3885 USD |
10,702.7217 STORJ |
0.3770 USD |
0.3770 USD |
0.3958 USD |
0.3921 USD |
| 2024-06-24 |
0.3634 USD |
39,425.4068 STORJ |
0.3727 USD |
0.3520 USD |
0.3727 USD |
0.3705 USD |
| 2024-06-23 |
0.3813 USD |
7,631.2474 STORJ |
0.3841 USD |
0.3692 USD |
0.3887 USD |
0.3718 USD |
| 2024-06-22 |
0.3824 USD |
8,393.2957 STORJ |
0.3828 USD |
0.3806 USD |
0.3849 USD |
0.3810 USD |
| 2024-06-21 |
0.3871 USD |
87,449.0154 STORJ |
0.3806 USD |
0.3783 USD |
0.3910 USD |
0.3859 USD |
| 2024-06-20 |
0.3852 USD |
20,318.9847 STORJ |
0.3799 USD |
0.3799 USD |
0.3998 USD |
0.3826 USD |
| 2024-06-19 |
0.3746 USD |
43,536.3721 STORJ |
0.3614 USD |
0.3602 USD |
0.3844 USD |
0.3823 USD |
| 2024-06-18 |
0.3549 USD |
294,508.4450 STORJ |
0.3801 USD |
0.3345 USD |
0.3811 USD |
0.3602 USD |
| 2024-06-17 |
0.3841 USD |
328,499.9927 STORJ |
0.4404 USD |
0.3664 USD |
0.4440 USD |
0.3857 USD |
| 2024-06-16 |
0.4382 USD |
36,140.9664 STORJ |
0.4431 USD |
0.4349 USD |
0.4452 USD |
0.4427 USD |
| 2024-06-15 |
0.4484 USD |
47,944.3044 STORJ |
0.4422 USD |
0.4420 USD |
0.4683 USD |
0.4459 USD |
| 2024-06-14 |
0.4530 USD |
105,859.4017 STORJ |
0.4490 USD |
0.4343 USD |
0.4675 USD |
0.4359 USD |
| 2024-06-13 |
0.4590 USD |
47,418.6186 STORJ |
0.4685 USD |
0.4468 USD |
0.4714 USD |
0.4486 USD |
| 2024-06-12 |
0.4507 USD |
65,867.8714 STORJ |
0.4440 USD |
0.4360 USD |
0.4824 USD |
0.4707 USD |
| 2024-06-11 |
0.4601 USD |
43,990.5036 STORJ |
0.4786 USD |
0.4367 USD |
0.4786 USD |
0.4505 USD |
| 2024-06-10 |
0.4869 USD |
63,545.5695 STORJ |
0.4885 USD |
0.4742 USD |
0.5123 USD |
0.4786 USD |
| 2024-06-09 |
0.4722 USD |
67,079.1087 STORJ |
0.4733 USD |
0.4005 USD |
0.4901 USD |
0.4901 USD |
| 2024-06-08 |
0.4892 USD |
13,030.2844 STORJ |
0.5086 USD |
0.4686 USD |
0.5086 USD |
0.4743 USD |
| 2024-06-07 |
0.5168 USD |
205,086.6736 STORJ |
0.5664 USD |
0.4714 USD |
0.5664 USD |
0.5051 USD |
| 2024-06-06 |
0.5535 USD |
163,215.5387 STORJ |
0.5423 USD |
0.5323 USD |
0.5663 USD |
0.5568 USD |
| 2024-06-05 |
0.5371 USD |
11,432.6324 STORJ |
0.5359 USD |
0.5310 USD |
0.5428 USD |
0.5392 USD |
| 2024-06-04 |
0.5249 USD |
33,580.7249 STORJ |
0.5232 USD |
0.5154 USD |
0.5327 USD |
0.5304 USD |
| 2024-06-03 |
0.5184 USD |
73,121.0005 STORJ |
0.5180 USD |
0.5124 USD |
0.5300 USD |
0.5240 USD |
| 2024-06-02 |
0.5214 USD |
26,442.7685 STORJ |
0.5283 USD |
0.5151 USD |
0.5329 USD |
0.5154 USD |
| 2024-06-01 |
0.5303 USD |
5,787.6968 STORJ |
0.5310 USD |
0.5278 USD |
0.5322 USD |
0.5302 USD |
| 2024-05-31 |
0.5294 USD |
26,098.1787 STORJ |
0.5341 USD |
0.5210 USD |
0.5362 USD |
0.5322 USD |
| 2024-05-30 |
0.5390 USD |
33,287.7551 STORJ |
0.5467 USD |
0.5261 USD |
0.5526 USD |
0.5397 USD |
| 2024-05-29 |
0.5578 USD |
54,655.2986 STORJ |
0.5702 USD |
0.5447 USD |
0.5730 USD |
0.5495 USD |
| 2024-05-28 |
0.5619 USD |
71,596.6749 STORJ |
0.5669 USD |
0.5438 USD |
0.5831 USD |
0.5771 USD |
| 2024-05-27 |
0.5608 USD |
46,997.4688 STORJ |
0.5530 USD |
0.5428 USD |
0.5746 USD |
0.5700 USD |
| 2024-05-26 |
0.5542 USD |
15,739.6069 STORJ |
0.5569 USD |
0.5456 USD |
0.5586 USD |
0.5520 USD |
| 2024-05-25 |
0.5663 USD |
8,702.7437 STORJ |
0.5672 USD |
0.5602 USD |
0.5721 USD |
0.5613 USD |
| 2024-05-24 |
0.5559 USD |
52,917.6934 STORJ |
0.5505 USD |
0.5432 USD |
0.5672 USD |
0.5653 USD |
| 2024-05-23 |
0.5424 USD |
67,854.4565 STORJ |
0.5569 USD |
0.5211 USD |
0.5709 USD |
0.5503 USD |
| 2024-05-22 |
0.5646 USD |
20,833.5366 STORJ |
0.5692 USD |
0.5526 USD |
0.5721 USD |
0.5620 USD |
| 2024-05-21 |
0.5715 USD |
30,198.2246 STORJ |
0.5700 USD |
0.5602 USD |
0.5791 USD |
0.5677 USD |
| 2024-05-20 |
0.5223 USD |
136,490.3465 STORJ |
0.5063 USD |
0.4998 USD |
0.5670 USD |
0.5670 USD |
| 2024-05-19 |
0.5253 USD |
32,705.6068 STORJ |
0.5405 USD |
0.5093 USD |
0.5455 USD |
0.5104 USD |
| 2024-05-18 |
0.5509 USD |
23,992.1173 STORJ |
0.5469 USD |
0.5415 USD |
0.5599 USD |
0.5429 USD |
| 2024-05-17 |
0.5409 USD |
44,275.7261 STORJ |
0.5283 USD |
0.5280 USD |
0.5500 USD |
0.5459 USD |
| 2024-05-16 |
0.5280 USD |
14,662.1848 STORJ |
0.5260 USD |
0.5154 USD |
0.5338 USD |
0.5268 USD |
| 2024-05-15 |
0.5145 USD |
56,791.6963 STORJ |
0.4942 USD |
0.4885 USD |
0.5274 USD |
0.5274 USD |
| 2024-05-14 |
0.4973 USD |
87,150.0375 STORJ |
0.5125 USD |
0.4938 USD |
0.5188 USD |
0.4977 USD |
| 2024-05-13 |
0.5122 USD |
29,332.2233 STORJ |
0.5079 USD |
0.4856 USD |
0.5201 USD |
0.5094 USD |
| 2024-05-12 |
0.5075 USD |
24,825.1093 STORJ |
0.5114 USD |
0.5028 USD |
0.5140 USD |
0.5028 USD |
| 2024-05-11 |
0.5212 USD |
6,994.7692 STORJ |
0.5171 USD |
0.5142 USD |
0.5233 USD |
0.5146 USD |
| 2024-05-10 |
0.5309 USD |
70,666.5541 STORJ |
0.5428 USD |
0.5120 USD |
0.5528 USD |
0.5120 USD |
| 2024-05-09 |
0.5253 USD |
8,747.4492 STORJ |
0.5263 USD |
0.5148 USD |
0.5423 USD |
0.5423 USD |
| 2024-05-08 |
0.5253 USD |
60,457.4920 STORJ |
0.5281 USD |
0.5177 USD |
0.5375 USD |
0.5278 USD |
| 2024-05-07 |
0.5474 USD |
18,631.3656 STORJ |
0.5341 USD |
0.5296 USD |
0.5526 USD |
0.5404 USD |