X
BTC/USD
$ 18,783  -0.10%
BTC/EUR
€ 19,513  0.56%
BTC/CNY
¥ 132,082  -3.55%
BTC/GBP
£ 17,813  2.26%
BTC/RUB
₽ 1,212,801  1.53%
BTC volume
$ 9.29B
Altcoin volume
$ 16.00B
Crypto market cap
$ 810.11B
    Last price % 24 high 24 low 24 volume # Coins Market cap

Storj

STORJ

$ 0.449020 -0.95 % $ 0.459156 $ 0.446975 $ 6.57M 143.78M $ 64.56M
Storj

Storj STORJ

Last price
$ 0.449020
%
-0.95 %
24 high
$ 0.459156
24 low
$ 0.446975
24 volume
# Coins
143.78M
Market cap
$ 64.56M
Storj STORJ historical data
Date Close 24 high 24 low volume
Sep 25, 2022 $ 0.45399417 $ 0.47641793 $ 0.45127315 $ 5,997,984
Sep 24, 2022 $ 0.46935911 $ 0.48521654 $ 0.46303143 $ 8,460,087
Sep 23, 2022 $ 0.46800226 $ 0.47518975 $ 0.44836107 $ 10,059,511
Sep 22, 2022 $ 0.46588503 $ 0.46873611 $ 0.44278555 $ 7,548,224
Sep 21, 2022 $ 0.44540630 $ 0.48451510 $ 0.43656108 $ 13,081,818
Sep 20, 2022 $ 0.45687451 $ 0.47739891 $ 0.45476518 $ 6,307,202
Sep 19, 2022 $ 0.47537728 $ 0.47907730 $ 0.45046527 $ 8,534,139
Sep 18, 2022 $ 0.46672261 $ 0.51272490 $ 0.45926848 $ 8,794,188
Sep 17, 2022 $ 0.50881329 $ 0.50965828 $ 0.49755085 $ 4,975,353
Sep 16, 2022 $ 0.49873810 $ 0.50622252 $ 0.47973991 $ 15,074,999
Sep 15, 2022 $ 0.49008034 $ 0.51834561 $ 0.48819764 $ 8,373,243
Sep 14, 2022 $ 0.51851035 $ 0.52490248 $ 0.50282192 $ 7,851,960
Sep 13, 2022 $ 0.51681308 $ 0.57378888 $ 0.50928636 $ 17,746,354
Sep 12, 2022 $ 0.57279829 $ 0.58890442 $ 0.55504248 $ 35,608,584
Sep 11, 2022 $ 0.55637731 $ 0.57575538 $ 0.54455006 $ 17,178,108
Sep 10, 2022 $ 0.55814479 $ 0.56896881 $ 0.54841640 $ 12,750,540
Sep 09, 2022 $ 0.56081155 $ 0.56553951 $ 0.53019567 $ 15,329,193
Sep 08, 2022 $ 0.53299964 $ 0.53957945 $ 0.50611093 $ 17,788,851
Sep 07, 2022 $ 0.51526793 $ 0.52136025 $ 0.48487255 $ 11,598,550
Sep 06, 2022 $ 0.50231182 $ 0.56295474 $ 0.50199413 $ 15,729,433
Sep 05, 2022 $ 0.55302314 $ 0.55813515 $ 0.53794335 $ 8,298,951
Sep 04, 2022 $ 0.55346167 $ 0.56567229 $ 0.53740511 $ 8,585,098
Sep 03, 2022 $ 0.54198419 $ 0.54684201 $ 0.53152012 $ 6,947,308
Sep 02, 2022 $ 0.53983896 $ 0.55536300 $ 0.53477542 $ 9,471,842
Sep 01, 2022 $ 0.54975468 $ 0.55356839 $ 0.52786519 $ 9,873,506
Aug 31, 2022 $ 0.55053782 $ 0.56051438 $ 0.53790007 $ 17,438,700
Aug 30, 2022 $ 0.53753219 $ 0.56405989 $ 0.52667912 $ 12,424,219
Aug 28, 2022 $ 0.52755778 $ 0.55629980 $ 0.52556010 $ 11,063,642
Aug 27, 2022 $ 0.54380547 $ 0.56301409 $ 0.53369684 $ 12,613,483
Aug 26, 2022 $ 0.56074880 $ 0.63566897 $ 0.55863734 $ 42,064,660
 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more