Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
0.7978 USD |
135,410.2165 STORJ |
0.8171 USD |
0.7418 USD |
0.8398 USD |
0.8398 USD |
| 2024-03-01 |
0.7868 USD |
729,194.3766 STORJ |
0.7546 USD |
0.7546 USD |
0.8105 USD |
0.8105 USD |
| 2024-02-29 |
0.7592 USD |
533,948.0096 STORJ |
0.7400 USD |
0.7191 USD |
0.7892 USD |
0.7393 USD |
| 2024-02-28 |
0.7508 USD |
2,108,915.8522 STORJ |
0.7481 USD |
0.6816 USD |
0.9000 USD |
0.7481 USD |
| 2024-02-27 |
0.7316 USD |
1,094,378.5206 STORJ |
0.7325 USD |
0.7153 USD |
0.7600 USD |
0.7376 USD |
| 2024-02-26 |
0.7223 USD |
125,765.3388 STORJ |
0.7357 USD |
0.6927 USD |
0.7360 USD |
0.7329 USD |
| 2024-02-25 |
0.7211 USD |
395,297.2107 STORJ |
0.7279 USD |
0.6726 USD |
0.7483 USD |
0.7345 USD |
| 2024-02-24 |
0.7318 USD |
207,015.4048 STORJ |
0.7196 USD |
0.7069 USD |
0.7481 USD |
0.7321 USD |
| 2024-02-23 |
0.7157 USD |
353,248.3558 STORJ |
0.7135 USD |
0.6944 USD |
0.7482 USD |
0.7305 USD |
| 2024-02-22 |
0.7215 USD |
167,177.7168 STORJ |
0.7027 USD |
0.6754 USD |
0.7413 USD |
0.7138 USD |
| 2024-02-21 |
0.7031 USD |
191,348.2931 STORJ |
0.7369 USD |
0.6781 USD |
0.7384 USD |
0.7050 USD |
| 2024-02-20 |
0.7573 USD |
917,867.8676 STORJ |
0.7675 USD |
0.6577 USD |
0.8204 USD |
0.7440 USD |
| 2024-02-19 |
0.7375 USD |
434,545.3829 STORJ |
0.7176 USD |
0.7000 USD |
0.7626 USD |
0.7576 USD |
| 2024-02-18 |
0.7084 USD |
130,938.1225 STORJ |
0.7153 USD |
0.6904 USD |
0.7312 USD |
0.7134 USD |
| 2024-02-17 |
0.7191 USD |
620,397.2234 STORJ |
0.6740 USD |
0.6740 USD |
0.7609 USD |
0.7223 USD |
| 2024-02-16 |
0.6763 USD |
95,856.7953 STORJ |
0.6635 USD |
0.6542 USD |
0.6915 USD |
0.6580 USD |
| 2024-02-15 |
0.6610 USD |
169,190.1394 STORJ |
0.6627 USD |
0.6485 USD |
0.6762 USD |
0.6575 USD |
| 2024-02-14 |
0.6615 USD |
154,934.7832 STORJ |
0.6784 USD |
0.6535 USD |
0.6784 USD |
0.6620 USD |
| 2024-02-13 |
0.6704 USD |
136,611.5687 STORJ |
0.6643 USD |
0.6480 USD |
0.6828 USD |
0.6751 USD |
| 2024-02-12 |
0.6530 USD |
78,158.2780 STORJ |
0.6415 USD |
0.6277 USD |
0.6643 USD |
0.6584 USD |
| 2024-02-11 |
0.6487 USD |
43,444.6603 STORJ |
0.6491 USD |
0.6300 USD |
0.6668 USD |
0.6344 USD |
| 2024-02-10 |
0.6566 USD |
35,603.2055 STORJ |
0.6719 USD |
0.6452 USD |
0.6771 USD |
0.6543 USD |
| 2024-02-09 |
0.6666 USD |
190,208.0331 STORJ |
0.6596 USD |
0.6569 USD |
0.6750 USD |
0.6742 USD |
| 2024-02-08 |
0.6642 USD |
57,066.0979 STORJ |
0.6648 USD |
0.6532 USD |
0.6818 USD |
0.6564 USD |
| 2024-02-07 |
0.6611 USD |
49,267.5891 STORJ |
0.6496 USD |
0.6428 USD |
0.6703 USD |
0.6617 USD |
| 2024-02-06 |
0.6489 USD |
32,067.5246 STORJ |
0.6203 USD |
0.6147 USD |
0.6616 USD |
0.6505 USD |
| 2024-02-05 |
0.6216 USD |
61,110.5337 STORJ |
0.6154 USD |
0.6138 USD |
0.6335 USD |
0.6211 USD |
| 2024-02-04 |
0.6293 USD |
38,147.9909 STORJ |
0.6352 USD |
0.6166 USD |
0.6373 USD |
0.6166 USD |
| 2024-02-03 |
0.6475 USD |
50,098.6813 STORJ |
0.6563 USD |
0.6350 USD |
0.6563 USD |
0.6406 USD |
| 2024-02-02 |
0.6748 USD |
144,575.2546 STORJ |
0.6400 USD |
0.6400 USD |
0.6843 USD |
0.6567 USD |
| 2024-02-01 |
0.6389 USD |
67,395.1809 STORJ |
0.6450 USD |
0.6250 USD |
0.6665 USD |
0.6428 USD |
| 2024-01-31 |
0.6562 USD |
167,931.2438 STORJ |
0.6762 USD |
0.6370 USD |
0.6843 USD |
0.6515 USD |
| 2024-01-30 |
0.6933 USD |
373,417.8296 STORJ |
0.6944 USD |
0.6681 USD |
0.7740 USD |
0.6742 USD |
| 2024-01-29 |
0.6873 USD |
531,051.3859 STORJ |
0.6092 USD |
0.6082 USD |
0.7209 USD |
0.7087 USD |
| 2024-01-28 |
0.6239 USD |
100,283.6022 STORJ |
0.6387 USD |
0.6078 USD |
0.6428 USD |
0.6078 USD |
| 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 |