Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.6151 USD |
191,935.5533 STORJ |
0.5860 USD |
0.5797 USD |
0.6327 USD |
0.6276 USD |
| 2024-01-26 |
0.5738 USD |
76,000.5915 STORJ |
0.5379 USD |
0.5300 USD |
0.5899 USD |
0.5830 USD |
| 2024-01-25 |
0.5409 USD |
152,309.8849 STORJ |
0.5334 USD |
0.5243 USD |
0.5716 USD |
0.5394 USD |
| 2024-01-24 |
0.5241 USD |
148,508.8936 STORJ |
0.5201 USD |
0.5120 USD |
0.5341 USD |
0.5341 USD |
| 2024-01-23 |
0.5064 USD |
173,289.6893 STORJ |
0.5386 USD |
0.4882 USD |
0.5439 USD |
0.5018 USD |
| 2024-01-22 |
0.5507 USD |
123,205.9934 STORJ |
0.5814 USD |
0.5337 USD |
0.5814 USD |
0.5383 USD |
| 2024-01-21 |
0.5986 USD |
119,274.8523 STORJ |
0.5700 USD |
0.5697 USD |
0.6098 USD |
0.5898 USD |
| 2024-01-20 |
0.5602 USD |
22,328.6130 STORJ |
0.5554 USD |
0.5541 USD |
0.5774 USD |
0.5749 USD |
| 2024-01-19 |
0.5526 USD |
92,225.3445 STORJ |
0.5680 USD |
0.5272 USD |
0.5680 USD |
0.5570 USD |
| 2024-01-18 |
0.5785 USD |
129,635.8326 STORJ |
0.6001 USD |
0.5548 USD |
0.6018 USD |
0.5693 USD |
| 2024-01-17 |
0.6000 USD |
15,759.7044 STORJ |
0.6117 USD |
0.5933 USD |
0.6117 USD |
0.6003 USD |
| 2024-01-16 |
0.6035 USD |
24,669.8247 STORJ |
0.5997 USD |
0.5896 USD |
0.6136 USD |
0.6114 USD |
| 2024-01-15 |
0.6024 USD |
49,759.8444 STORJ |
0.5976 USD |
0.5925 USD |
0.6140 USD |
0.6022 USD |
| 2024-01-14 |
0.6170 USD |
35,219.3407 STORJ |
0.6279 USD |
0.6000 USD |
0.6290 USD |
0.6089 USD |
| 2024-01-13 |
0.6114 USD |
165,072.2715 STORJ |
0.6212 USD |
0.5850 USD |
0.6335 USD |
0.6260 USD |
| 2024-01-12 |
0.6315 USD |
307,374.7274 STORJ |
0.6179 USD |
0.5880 USD |
0.6614 USD |
0.6010 USD |
| 2024-01-11 |
0.6232 USD |
230,454.5674 STORJ |
0.6085 USD |
0.5988 USD |
0.6427 USD |
0.6138 USD |
| 2024-01-10 |
0.5838 USD |
157,544.9247 STORJ |
0.5664 USD |
0.5436 USD |
0.6262 USD |
0.6166 USD |
| 2024-01-09 |
0.5705 USD |
101,159.3592 STORJ |
0.6160 USD |
0.5461 USD |
0.6161 USD |
0.5647 USD |
| 2024-01-08 |
0.5670 USD |
254,952.5602 STORJ |
0.5835 USD |
0.5207 USD |
0.6161 USD |
0.6080 USD |
| 2024-01-07 |
0.6173 USD |
119,595.5252 STORJ |
0.6308 USD |
0.5983 USD |
0.6383 USD |
0.6031 USD |
| 2024-01-06 |
0.6246 USD |
103,202.1008 STORJ |
0.6394 USD |
0.5871 USD |
0.6637 USD |
0.6233 USD |
| 2024-01-05 |
0.6483 USD |
455,155.9897 STORJ |
0.6498 USD |
0.6009 USD |
0.6818 USD |
0.6325 USD |
| 2024-01-04 |
0.6382 USD |
420,645.9957 STORJ |
0.6413 USD |
0.6145 USD |
0.6578 USD |
0.6477 USD |
| 2024-01-03 |
0.6298 USD |
638,711.7176 STORJ |
0.7223 USD |
0.5900 USD |
0.7305 USD |
0.6318 USD |
| 2024-01-02 |
0.7217 USD |
138,816.0747 STORJ |
0.7183 USD |
0.7012 USD |
0.7323 USD |
0.7202 USD |
| 2024-01-01 |
0.6983 USD |
140,403.4353 STORJ |
0.6995 USD |
0.6796 USD |
0.7203 USD |
0.7155 USD |
| 2023-12-31 |
0.7069 USD |
191,595.9698 STORJ |
0.7301 USD |
0.6594 USD |
0.7323 USD |
0.6938 USD |
| 2023-12-30 |
0.7275 USD |
504,015.8760 STORJ |
0.7103 USD |
0.7103 USD |
0.7459 USD |
0.7262 USD |
| 2023-12-29 |
0.7115 USD |
429,361.2573 STORJ |
0.7223 USD |
0.6859 USD |
0.7450 USD |
0.7061 USD |
| 2023-12-28 |
0.7382 USD |
394,091.6802 STORJ |
0.7671 USD |
0.7062 USD |
0.7779 USD |
0.7232 USD |
| 2023-12-27 |
0.7557 USD |
366,030.9307 STORJ |
0.7925 USD |
0.7310 USD |
0.7925 USD |
0.7785 USD |
| 2023-12-26 |
0.8072 USD |
527,820.4465 STORJ |
0.8222 USD |
0.7380 USD |
0.8435 USD |
0.7899 USD |
| 2023-12-25 |
0.8151 USD |
174,630.9576 STORJ |
0.8196 USD |
0.7929 USD |
0.8346 USD |
0.8181 USD |
| 2023-12-24 |
0.8381 USD |
366,094.9566 STORJ |
0.8942 USD |
0.8143 USD |
0.8942 USD |
0.8236 USD |
| 2023-12-23 |
0.8593 USD |
526,279.5473 STORJ |
0.9236 USD |
0.8150 USD |
0.9265 USD |
0.8713 USD |
| 2023-12-22 |
0.9597 USD |
1,025,240.0734 STORJ |
1.0277 USD |
0.9130 USD |
1.0277 USD |
0.9246 USD |
| 2023-12-21 |
1.1210 USD |
1,153,464.0102 STORJ |
1.0236 USD |
1.0000 USD |
1.2980 USD |
1.0308 USD |
| 2023-12-20 |
1.0102 USD |
214,625.9609 STORJ |
1.0525 USD |
0.9918 USD |
1.0525 USD |
1.0050 USD |
| 2023-12-19 |
1.0767 USD |
143,626.2090 STORJ |
1.0406 USD |
1.0222 USD |
1.1254 USD |
1.0448 USD |
| 2023-12-18 |
1.0519 USD |
336,672.0904 STORJ |
1.0611 USD |
0.9844 USD |
1.1104 USD |
1.0462 USD |
| 2023-12-17 |
1.0599 USD |
602,131.9874 STORJ |
0.9343 USD |
0.9343 USD |
1.1179 USD |
1.0957 USD |
| 2023-12-16 |
0.9313 USD |
390,954.8570 STORJ |
0.9478 USD |
0.8801 USD |
1.0011 USD |
0.9329 USD |
| 2023-12-15 |
0.9391 USD |
539,531.1512 STORJ |
0.8681 USD |
0.8471 USD |
1.0046 USD |
0.9644 USD |
| 2023-12-14 |
0.8096 USD |
424,704.1640 STORJ |
0.7844 USD |
0.7465 USD |
0.8725 USD |
0.8454 USD |
| 2023-12-13 |
0.7742 USD |
965,419.9646 STORJ |
0.7100 USD |
0.6811 USD |
0.8291 USD |
0.7989 USD |
| 2023-12-12 |
0.6799 USD |
185,926.9765 STORJ |
0.6593 USD |
0.6593 USD |
0.7070 USD |
0.7070 USD |
| 2023-12-11 |
0.6672 USD |
230,848.3857 STORJ |
0.7153 USD |
0.6401 USD |
0.7153 USD |
0.6595 USD |
| 2023-12-10 |
0.7120 USD |
77,907.7796 STORJ |
0.7142 USD |
0.6968 USD |
0.7195 USD |
0.7171 USD |
| 2023-12-09 |
0.7228 USD |
85,641.3741 STORJ |
0.7272 USD |
0.7117 USD |
0.7356 USD |
0.7221 USD |