Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.7228 USD |
85,641.3741 STORJ |
0.7272 USD |
0.7117 USD |
0.7356 USD |
0.7221 USD |
| 2023-12-08 |
0.7184 USD |
199,428.6780 STORJ |
0.7196 USD |
0.7053 USD |
0.7265 USD |
0.7196 USD |
| 2023-12-07 |
0.7182 USD |
188,092.1229 STORJ |
0.7274 USD |
0.6905 USD |
0.7342 USD |
0.7145 USD |
| 2023-12-06 |
0.7414 USD |
560,088.8074 STORJ |
0.8003 USD |
0.7204 USD |
0.8075 USD |
0.7282 USD |
| 2023-12-05 |
0.8184 USD |
698,872.7986 STORJ |
0.7493 USD |
0.7457 USD |
0.9063 USD |
0.7950 USD |
| 2023-12-04 |
0.7474 USD |
120,019.0874 STORJ |
0.7504 USD |
0.7000 USD |
0.7769 USD |
0.7334 USD |
| 2023-12-03 |
0.7736 USD |
87,906.8525 STORJ |
0.7572 USD |
0.7447 USD |
0.8037 USD |
0.7447 USD |
| 2023-12-02 |
0.7581 USD |
40,425.5240 STORJ |
0.7400 USD |
0.7380 USD |
0.7639 USD |
0.7533 USD |
| 2023-12-01 |
0.7449 USD |
67,436.7098 STORJ |
0.7352 USD |
0.7311 USD |
0.7642 USD |
0.7462 USD |
| 2023-11-30 |
0.7227 USD |
33,094.9089 STORJ |
0.7261 USD |
0.7115 USD |
0.7366 USD |
0.7366 USD |
| 2023-11-29 |
0.7321 USD |
182,797.9741 STORJ |
0.7676 USD |
0.7160 USD |
0.7722 USD |
0.7312 USD |
| 2023-11-28 |
0.7447 USD |
182,127.0468 STORJ |
0.7699 USD |
0.7075 USD |
0.7820 USD |
0.7639 USD |
| 2023-11-27 |
0.7454 USD |
160,223.0993 STORJ |
0.7383 USD |
0.7050 USD |
0.7647 USD |
0.7643 USD |
| 2023-11-26 |
0.7269 USD |
52,208.6044 STORJ |
0.7448 USD |
0.7060 USD |
0.7502 USD |
0.7306 USD |
| 2023-11-25 |
0.7470 USD |
79,448.0051 STORJ |
0.7401 USD |
0.7280 USD |
0.7592 USD |
0.7425 USD |
| 2023-11-24 |
0.7451 USD |
79,788.2190 STORJ |
0.7515 USD |
0.7350 USD |
0.7589 USD |
0.7438 USD |
| 2023-11-23 |
0.7853 USD |
155,128.4896 STORJ |
0.7500 USD |
0.7400 USD |
0.8228 USD |
0.7671 USD |
| 2023-11-22 |
0.7434 USD |
166,348.6498 STORJ |
0.6879 USD |
0.6798 USD |
0.7722 USD |
0.7651 USD |
| 2023-11-21 |
0.7153 USD |
210,477.1601 STORJ |
0.7500 USD |
0.6694 USD |
0.7878 USD |
0.6948 USD |
| 2023-11-20 |
0.7549 USD |
126,116.9571 STORJ |
0.7401 USD |
0.7286 USD |
0.7750 USD |
0.7550 USD |
| 2023-11-19 |
0.7173 USD |
162,429.8750 STORJ |
0.7469 USD |
0.7031 USD |
0.7727 USD |
0.7241 USD |
| 2023-11-18 |
0.7398 USD |
284,977.2108 STORJ |
0.6989 USD |
0.6989 USD |
0.7728 USD |
0.7553 USD |
| 2023-11-17 |
0.7315 USD |
648,779.5686 STORJ |
0.6644 USD |
0.6644 USD |
0.8104 USD |
0.6899 USD |
| 2023-11-16 |
0.7033 USD |
504,342.8766 STORJ |
0.7066 USD |
0.6500 USD |
0.7550 USD |
0.6643 USD |
| 2023-11-15 |
0.6973 USD |
133,795.2479 STORJ |
0.6771 USD |
0.6771 USD |
0.7226 USD |
0.7097 USD |
| 2023-11-14 |
0.7562 USD |
549,003.9589 STORJ |
0.7150 USD |
0.6600 USD |
0.8308 USD |
0.6801 USD |
| 2023-11-13 |
0.7123 USD |
139,286.4957 STORJ |
0.7469 USD |
0.6864 USD |
0.7566 USD |
0.7058 USD |
| 2023-11-12 |
0.7626 USD |
480,144.2135 STORJ |
0.7584 USD |
0.7238 USD |
0.8276 USD |
0.7527 USD |
| 2023-11-11 |
0.7659 USD |
456,735.8214 STORJ |
0.7982 USD |
0.7188 USD |
0.8105 USD |
0.7636 USD |
| 2023-11-10 |
0.8319 USD |
1,099,282.8274 STORJ |
0.7745 USD |
0.7599 USD |
0.9550 USD |
0.7985 USD |
| 2023-11-09 |
0.7614 USD |
2,043,606.7722 STORJ |
0.6890 USD |
0.6612 USD |
0.8994 USD |
0.7827 USD |
| 2023-11-08 |
0.5848 USD |
2,341,525.0427 STORJ |
0.4568 USD |
0.4568 USD |
0.7207 USD |
0.6972 USD |
| 2023-11-07 |
0.4480 USD |
188,965.3685 STORJ |
0.4581 USD |
0.4372 USD |
0.4610 USD |
0.4533 USD |
| 2023-11-06 |
0.4547 USD |
205,391.4836 STORJ |
0.4489 USD |
0.4425 USD |
0.4694 USD |
0.4623 USD |
| 2023-11-05 |
0.4560 USD |
113,451.7609 STORJ |
0.4645 USD |
0.4425 USD |
0.4656 USD |
0.4501 USD |
| 2023-11-04 |
0.4610 USD |
113,870.0279 STORJ |
0.4547 USD |
0.4426 USD |
0.4658 USD |
0.4654 USD |
| 2023-11-03 |
0.4543 USD |
144,612.5342 STORJ |
0.4560 USD |
0.4406 USD |
0.4672 USD |
0.4548 USD |
| 2023-11-02 |
0.4471 USD |
320,461.0787 STORJ |
0.4463 USD |
0.4267 USD |
0.4639 USD |
0.4622 USD |
| 2023-11-01 |
0.4359 USD |
546,996.1063 STORJ |
0.4275 USD |
0.4110 USD |
0.4564 USD |
0.4444 USD |
| 2023-10-31 |
0.4390 USD |
318,381.9547 STORJ |
0.4469 USD |
0.4024 USD |
0.4617 USD |
0.4300 USD |
| 2023-10-30 |
0.4429 USD |
506,526.5799 STORJ |
0.4290 USD |
0.4232 USD |
0.4595 USD |
0.4430 USD |
| 2023-10-29 |
0.4307 USD |
193,183.4669 STORJ |
0.3964 USD |
0.3911 USD |
0.4480 USD |
0.4318 USD |
| 2023-10-28 |
0.3996 USD |
42,368.3808 STORJ |
0.3963 USD |
0.3963 USD |
0.4043 USD |
0.4009 USD |
| 2023-10-27 |
0.3966 USD |
97,717.4517 STORJ |
0.4012 USD |
0.3874 USD |
0.4024 USD |
0.3926 USD |
| 2023-10-26 |
0.4049 USD |
177,005.9118 STORJ |
0.4250 USD |
0.3878 USD |
0.4300 USD |
0.4015 USD |
| 2023-10-25 |
0.4289 USD |
411,331.5518 STORJ |
0.4002 USD |
0.4000 USD |
0.4513 USD |
0.4281 USD |
| 2023-10-24 |
0.4002 USD |
248,291.3424 STORJ |
0.3976 USD |
0.3823 USD |
0.4141 USD |
0.4045 USD |
| 2023-10-23 |
0.3833 USD |
124,829.9007 STORJ |
0.3795 USD |
0.3700 USD |
0.3996 USD |
0.3953 USD |
| 2023-10-22 |
0.3785 USD |
70,358.4256 STORJ |
0.3858 USD |
0.3665 USD |
0.3863 USD |
0.3738 USD |
| 2023-10-21 |
0.3845 USD |
68,874.5768 STORJ |
0.3820 USD |
0.3802 USD |
0.3890 USD |
0.3854 USD |