Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |