Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
0.4873 USD |
223,678.9699 STORJ |
0.4921 USD |
0.4533 USD |
0.5153 USD |
0.4796 USD |
| 2024-07-28 |
0.4852 USD |
577,921.0758 STORJ |
0.4809 USD |
0.4620 USD |
0.5230 USD |
0.4826 USD |
| 2024-07-27 |
0.4629 USD |
1,032,224.8635 STORJ |
0.3813 USD |
0.3783 USD |
0.4998 USD |
0.4933 USD |
| 2024-07-26 |
0.3754 USD |
59,276.6303 STORJ |
0.3625 USD |
0.3625 USD |
0.3808 USD |
0.3808 USD |
| 2024-07-25 |
0.3636 USD |
191,467.9872 STORJ |
0.3795 USD |
0.3499 USD |
0.3795 USD |
0.3531 USD |
| 2024-07-24 |
0.3918 USD |
22,508.6547 STORJ |
0.3901 USD |
0.3851 USD |
0.3989 USD |
0.3885 USD |
| 2024-07-23 |
0.3939 USD |
45,060.7006 STORJ |
0.4020 USD |
0.3828 USD |
0.4061 USD |
0.3898 USD |
| 2024-07-22 |
0.4127 USD |
21,629.1731 STORJ |
0.4251 USD |
0.4048 USD |
0.4251 USD |
0.4086 USD |
| 2024-07-21 |
0.4208 USD |
126,600.5901 STORJ |
0.4202 USD |
0.4049 USD |
0.4278 USD |
0.4263 USD |
| 2024-07-20 |
0.4165 USD |
14,927.1749 STORJ |
0.4139 USD |
0.4088 USD |
0.4202 USD |
0.4164 USD |
| 2024-07-19 |
0.4072 USD |
222,159.1511 STORJ |
0.3940 USD |
0.3871 USD |
0.4210 USD |
0.4185 USD |
| 2024-07-18 |
0.4063 USD |
37,646.6113 STORJ |
0.3969 USD |
0.3823 USD |
0.4213 USD |
0.3924 USD |
| 2024-07-17 |
0.4039 USD |
86,354.0375 STORJ |
0.3973 USD |
0.3967 USD |
0.4103 USD |
0.3996 USD |
| 2024-07-16 |
0.3981 USD |
53,787.5287 STORJ |
0.3970 USD |
0.3851 USD |
0.4106 USD |
0.3988 USD |
| 2024-07-15 |
0.3869 USD |
56,041.7072 STORJ |
0.3864 USD |
0.3828 USD |
0.3940 USD |
0.3933 USD |
| 2024-07-14 |
0.3822 USD |
63,310.8545 STORJ |
0.3905 USD |
0.3724 USD |
0.3987 USD |
0.3818 USD |
| 2024-07-13 |
0.3882 USD |
116,085.3677 STORJ |
0.3502 USD |
0.3492 USD |
0.4000 USD |
0.3818 USD |
| 2024-07-12 |
0.3494 USD |
132,924.4908 STORJ |
0.3608 USD |
0.3404 USD |
0.3608 USD |
0.3520 USD |
| 2024-07-11 |
0.3600 USD |
26,955.3247 STORJ |
0.3520 USD |
0.3499 USD |
0.3672 USD |
0.3581 USD |
| 2024-07-10 |
0.3481 USD |
25,884.7939 STORJ |
0.3473 USD |
0.3433 USD |
0.3531 USD |
0.3515 USD |
| 2024-07-09 |
0.3470 USD |
25,902.3415 STORJ |
0.3359 USD |
0.3355 USD |
0.3621 USD |
0.3457 USD |
| 2024-07-08 |
0.3349 USD |
29,834.8425 STORJ |
0.3217 USD |
0.3141 USD |
0.3493 USD |
0.3386 USD |
| 2024-07-07 |
0.3335 USD |
14,442.5037 STORJ |
0.3396 USD |
0.3256 USD |
0.3429 USD |
0.3278 USD |
| 2024-07-06 |
0.3358 USD |
46,392.4767 STORJ |
0.3237 USD |
0.3198 USD |
0.3429 USD |
0.3425 USD |
| 2024-07-05 |
0.3012 USD |
125,185.7349 STORJ |
0.3200 USD |
0.2812 USD |
0.3267 USD |
0.3267 USD |
| 2024-07-04 |
0.3375 USD |
53,894.9843 STORJ |
0.3585 USD |
0.3243 USD |
0.3585 USD |
0.3358 USD |
| 2024-07-03 |
0.3632 USD |
15,652.1085 STORJ |
0.3738 USD |
0.3583 USD |
0.3738 USD |
0.3583 USD |
| 2024-07-02 |
0.3739 USD |
16,321.1908 STORJ |
0.3738 USD |
0.3704 USD |
0.3818 USD |
0.3748 USD |
| 2024-07-01 |
0.3852 USD |
11,471.5129 STORJ |
0.3864 USD |
0.3738 USD |
0.3906 USD |
0.3760 USD |
| 2024-06-30 |
0.3742 USD |
2,986.1748 STORJ |
0.3705 USD |
0.3663 USD |
0.3786 USD |
0.3772 USD |
| 2024-06-29 |
0.3787 USD |
17,251.8630 STORJ |
0.3827 USD |
0.3671 USD |
0.3887 USD |
0.3671 USD |
| 2024-06-28 |
0.3941 USD |
13,237.3401 STORJ |
0.3957 USD |
0.3851 USD |
0.4005 USD |
0.3851 USD |
| 2024-06-27 |
0.3849 USD |
75,161.1460 STORJ |
0.3828 USD |
0.3780 USD |
0.3957 USD |
0.3923 USD |
| 2024-06-26 |
0.3903 USD |
21,321.2607 STORJ |
0.3922 USD |
0.3815 USD |
0.3957 USD |
0.3893 USD |
| 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 |