Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-01 |
0.3498 USD |
17,493.1066 STORJ |
0.3577 USD |
0.3386 USD |
0.3577 USD |
0.3386 USD |
| 2024-08-31 |
0.3634 USD |
12,715.3974 STORJ |
0.3679 USD |
0.3561 USD |
0.3683 USD |
0.3568 USD |
| 2024-08-30 |
0.3617 USD |
54,263.1290 STORJ |
0.3683 USD |
0.3504 USD |
0.3736 USD |
0.3690 USD |
| 2024-08-29 |
0.3763 USD |
14,260.2690 STORJ |
0.3632 USD |
0.3631 USD |
0.3818 USD |
0.3671 USD |
| 2024-08-28 |
0.3655 USD |
103,808.8166 STORJ |
0.3704 USD |
0.3556 USD |
0.3804 USD |
0.3638 USD |
| 2024-08-27 |
0.3868 USD |
145,514.6716 STORJ |
0.4024 USD |
0.3663 USD |
0.4060 USD |
0.3713 USD |
| 2024-08-26 |
0.4019 USD |
62,522.0562 STORJ |
0.4152 USD |
0.3969 USD |
0.4194 USD |
0.3983 USD |
| 2024-08-25 |
0.4166 USD |
263,045.1500 STORJ |
0.4264 USD |
0.4056 USD |
0.4399 USD |
0.4143 USD |
| 2024-08-24 |
0.4273 USD |
67,478.1563 STORJ |
0.4345 USD |
0.4189 USD |
0.4361 USD |
0.4252 USD |
| 2024-08-23 |
0.4255 USD |
59,243.5841 STORJ |
0.4192 USD |
0.4089 USD |
0.4408 USD |
0.4397 USD |
| 2024-08-22 |
0.4123 USD |
416,595.0529 STORJ |
0.3844 USD |
0.3826 USD |
0.4362 USD |
0.4151 USD |
| 2024-08-21 |
0.3829 USD |
149,592.0960 STORJ |
0.3621 USD |
0.3621 USD |
0.3981 USD |
0.3869 USD |
| 2024-08-20 |
0.3632 USD |
58,226.1103 STORJ |
0.3609 USD |
0.3538 USD |
0.3658 USD |
0.3594 USD |
| 2024-08-19 |
0.3588 USD |
39,027.2972 STORJ |
0.3612 USD |
0.3536 USD |
0.3718 USD |
0.3585 USD |
| 2024-08-18 |
0.3631 USD |
19,042.4370 STORJ |
0.3549 USD |
0.3495 USD |
0.3705 USD |
0.3671 USD |
| 2024-08-17 |
0.3536 USD |
9,676.5786 STORJ |
0.3512 USD |
0.3494 USD |
0.3584 USD |
0.3534 USD |
| 2024-08-16 |
0.3532 USD |
183,067.0583 STORJ |
0.3521 USD |
0.3436 USD |
0.3631 USD |
0.3603 USD |
| 2024-08-15 |
0.3612 USD |
311,042.1323 STORJ |
0.3519 USD |
0.3474 USD |
0.3740 USD |
0.3533 USD |
| 2024-08-14 |
0.3543 USD |
114,417.8847 STORJ |
0.3568 USD |
0.3455 USD |
0.3616 USD |
0.3507 USD |
| 2024-08-13 |
0.3548 USD |
83,938.5973 STORJ |
0.3594 USD |
0.3511 USD |
0.3627 USD |
0.3577 USD |
| 2024-08-12 |
0.3597 USD |
17,925.1689 STORJ |
0.3482 USD |
0.3482 USD |
0.3665 USD |
0.3499 USD |
| 2024-08-11 |
0.3716 USD |
44,025.6785 STORJ |
0.3816 USD |
0.3480 USD |
0.3841 USD |
0.3489 USD |
| 2024-08-10 |
0.3766 USD |
17,367.8179 STORJ |
0.3887 USD |
0.3732 USD |
0.3890 USD |
0.3803 USD |
| 2024-08-09 |
0.3847 USD |
140,750.3470 STORJ |
0.3981 USD |
0.3783 USD |
0.3988 USD |
0.3852 USD |
| 2024-08-08 |
0.3770 USD |
57,068.6092 STORJ |
0.3699 USD |
0.3580 USD |
0.3969 USD |
0.3956 USD |
| 2024-08-07 |
0.3812 USD |
78,283.2765 STORJ |
0.4001 USD |
0.3623 USD |
0.4001 USD |
0.3693 USD |
| 2024-08-06 |
0.4061 USD |
204,378.1819 STORJ |
0.4026 USD |
0.3875 USD |
0.4180 USD |
0.4028 USD |
| 2024-08-05 |
0.3344 USD |
1,009,908.0765 STORJ |
0.3095 USD |
0.2611 USD |
0.4193 USD |
0.4025 USD |
| 2024-08-04 |
0.3231 USD |
104,168.6744 STORJ |
0.3406 USD |
0.3026 USD |
0.4250 USD |
0.3185 USD |
| 2024-08-03 |
0.3610 USD |
63,848.2109 STORJ |
0.3912 USD |
0.3372 USD |
0.3934 USD |
0.3385 USD |
| 2024-08-02 |
0.4131 USD |
29,290.8419 STORJ |
0.4134 USD |
0.3969 USD |
0.4366 USD |
0.3970 USD |
| 2024-08-01 |
0.4121 USD |
129,383.7560 STORJ |
0.4373 USD |
0.3945 USD |
0.4461 USD |
0.4152 USD |
| 2024-07-31 |
0.4579 USD |
87,748.3525 STORJ |
0.4467 USD |
0.4404 USD |
0.4824 USD |
0.4421 USD |
| 2024-07-30 |
0.4783 USD |
154,065.8977 STORJ |
0.4857 USD |
0.4368 USD |
0.4995 USD |
0.4408 USD |
| 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 |