Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-26 |
0.3354 USD |
1,312,892.7300 STORJ |
0.3164 USD |
0.3161 USD |
0.3478 USD |
0.3354 USD |
| 2025-04-25 |
0.3149 USD |
244,241.6900 STORJ |
0.3149 USD |
0.3081 USD |
0.3196 USD |
0.3149 USD |
| 2025-04-24 |
0.3090 USD |
445,881.5300 STORJ |
0.3133 USD |
0.2996 USD |
0.3147 USD |
0.3090 USD |
| 2025-04-23 |
0.3130 USD |
229,393.4100 STORJ |
0.3129 USD |
0.3060 USD |
0.3178 USD |
0.3130 USD |
| 2025-04-22 |
0.3124 USD |
486,949.8600 STORJ |
0.2918 USD |
0.2863 USD |
0.3136 USD |
0.3124 USD |
| 2025-04-21 |
0.2915 USD |
365,676.8100 STORJ |
0.2982 USD |
0.2907 USD |
0.3033 USD |
0.2915 USD |
| 2025-04-20 |
0.2985 USD |
391,072.9900 STORJ |
0.3041 USD |
0.2909 USD |
0.3075 USD |
0.2985 USD |
| 2025-04-19 |
0.3067 USD |
684,855.5600 STORJ |
0.2946 USD |
0.2946 USD |
0.3087 USD |
0.3067 USD |
| 2025-04-18 |
0.2951 USD |
1,344,323.6400 STORJ |
0.2888 USD |
0.2811 USD |
0.3120 USD |
0.2951 USD |
| 2025-04-17 |
0.2872 USD |
1,968,995.2500 STORJ |
0.2775 USD |
0.2720 USD |
0.2976 USD |
0.2872 USD |
| 2025-04-16 |
0.2722 USD |
1,088,658.4700 STORJ |
0.2615 USD |
0.2564 USD |
0.2773 USD |
0.2722 USD |
| 2025-04-15 |
0.2584 USD |
456,102.5400 STORJ |
0.2606 USD |
0.2570 USD |
0.2696 USD |
0.2584 USD |
| 2025-04-14 |
0.2594 USD |
272,664.3500 STORJ |
0.2655 USD |
0.2572 USD |
0.2706 USD |
0.2594 USD |
| 2025-04-13 |
0.2632 USD |
497,181.8200 STORJ |
0.2796 USD |
0.2632 USD |
0.2892 USD |
0.2632 USD |
| 2025-04-12 |
0.2795 USD |
993,001.7800 STORJ |
0.2683 USD |
0.2642 USD |
0.2814 USD |
0.2795 USD |
| 2025-04-11 |
0.2675 USD |
643,343.7900 STORJ |
0.2600 USD |
0.2599 USD |
0.2717 USD |
0.2675 USD |
| 2025-04-10 |
0.2571 USD |
584,611.3600 STORJ |
0.2552 USD |
0.2472 USD |
0.2707 USD |
0.2571 USD |
| 2025-04-09 |
0.2556 USD |
493,987.7800 STORJ |
0.2278 USD |
0.2194 USD |
0.2562 USD |
0.2556 USD |
| 2025-04-08 |
0.2291 USD |
396,270.0600 STORJ |
0.2411 USD |
0.2275 USD |
0.2460 USD |
0.2291 USD |
| 2025-04-07 |
0.2373 USD |
911,354.3600 STORJ |
0.2254 USD |
0.2110 USD |
0.2449 USD |
0.2373 USD |
| 2025-04-06 |
0.2280 USD |
836,902.2500 STORJ |
0.2496 USD |
0.2251 USD |
0.2607 USD |
0.2280 USD |
| 2025-04-05 |
0.2446 USD |
148,724.0900 STORJ |
0.2484 USD |
0.2435 USD |
0.2547 USD |
0.2446 USD |
| 2025-04-04 |
0.2491 USD |
231,832.7400 STORJ |
0.2470 USD |
0.2386 USD |
0.2528 USD |
0.2491 USD |
| 2025-04-03 |
0.2463 USD |
310,659.7800 STORJ |
0.2474 USD |
0.2350 USD |
0.2559 USD |
0.2463 USD |
| 2025-04-02 |
0.2481 USD |
220,081.8900 STORJ |
0.2648 USD |
0.2471 USD |
0.2650 USD |
0.2481 USD |
| 2025-04-01 |
0.2679 USD |
218,518.9700 STORJ |
0.2656 USD |
0.2644 USD |
0.2731 USD |
0.2679 USD |
| 2025-03-31 |
0.2642 USD |
125,337.0000 STORJ |
0.2665 USD |
0.2572 USD |
0.2693 USD |
0.2642 USD |
| 2025-03-30 |
0.2676 USD |
65,545.6900 STORJ |
0.2638 USD |
0.2631 USD |
0.2722 USD |
0.2676 USD |
| 2025-03-29 |
0.2651 USD |
147,347.0900 STORJ |
0.2809 USD |
0.2618 USD |
0.2816 USD |
0.2651 USD |
| 2025-03-28 |
0.2783 USD |
167,982.6900 STORJ |
0.3052 USD |
0.2745 USD |
0.3065 USD |
0.2783 USD |
| 2025-03-27 |
0.3060 USD |
170,842.2800 STORJ |
0.3055 USD |
0.3032 USD |
0.3153 USD |
0.3060 USD |
| 2025-03-26 |
0.3069 USD |
301,343.6400 STORJ |
0.3125 USD |
0.3015 USD |
0.3130 USD |
0.3069 USD |
| 2025-03-25 |
0.3091 USD |
385,032.9900 STORJ |
0.3041 USD |
0.3033 USD |
0.3145 USD |
0.3091 USD |
| 2025-03-24 |
0.3052 USD |
842,840.0600 STORJ |
0.2923 USD |
0.2875 USD |
0.3200 USD |
0.3052 USD |
| 2025-03-23 |
0.2903 USD |
75,154.6100 STORJ |
0.2959 USD |
0.2883 USD |
0.2987 USD |
0.2903 USD |
| 2025-03-22 |
0.2948 USD |
170,275.9800 STORJ |
0.2871 USD |
0.2852 USD |
0.2983 USD |
0.2948 USD |
| 2025-03-21 |
0.2858 USD |
208,138.8600 STORJ |
0.2959 USD |
0.2797 USD |
0.3000 USD |
0.2858 USD |
| 2025-03-20 |
0.2934 USD |
123,336.8300 STORJ |
0.3055 USD |
0.2904 USD |
0.3063 USD |
0.2934 USD |
| 2025-03-19 |
0.3057 USD |
382,915.9400 STORJ |
0.2952 USD |
0.2921 USD |
0.3068 USD |
0.3057 USD |
| 2025-03-18 |
0.2943 USD |
601,053.0800 STORJ |
0.2928 USD |
0.2858 USD |
0.3067 USD |
0.2943 USD |
| 2025-03-17 |
0.2945 USD |
96,068.5500 STORJ |
0.2849 USD |
0.2841 USD |
0.2958 USD |
0.2945 USD |
| 2025-03-16 |
0.2828 USD |
163,759.2800 STORJ |
0.2947 USD |
0.2797 USD |
0.2966 USD |
0.2828 USD |
| 2025-03-15 |
0.2940 USD |
501,338.3800 STORJ |
0.2908 USD |
0.2853 USD |
0.2957 USD |
0.2940 USD |
| 2025-03-14 |
0.2945 USD |
225,718.3100 STORJ |
0.2814 USD |
0.2779 USD |
0.2959 USD |
0.2945 USD |
| 2025-03-13 |
0.2740 USD |
487,062.5600 STORJ |
0.2817 USD |
0.2731 USD |
0.2955 USD |
0.2740 USD |
| 2025-03-12 |
0.2824 USD |
503,671.2400 STORJ |
0.2754 USD |
0.2662 USD |
0.2853 USD |
0.2824 USD |
| 2025-03-11 |
0.2761 USD |
560,028.4400 STORJ |
0.2608 USD |
0.2442 USD |
0.2774 USD |
0.2761 USD |
| 2025-03-10 |
0.2647 USD |
526,127.2700 STORJ |
0.2673 USD |
0.2528 USD |
0.2853 USD |
0.2647 USD |
| 2025-03-09 |
0.2660 USD |
249,532.5000 STORJ |
0.2974 USD |
0.2630 USD |
0.2974 USD |
0.2660 USD |
| 2025-03-08 |
0.2934 USD |
103,031.7500 STORJ |
0.3028 USD |
0.2931 USD |
0.3045 USD |
0.2934 USD |