Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
0.5099 USD |
230,809.4500 STORJ |
0.5140 USD |
0.5034 USD |
0.5365 USD |
0.5099 USD |
| 2025-01-14 |
0.5159 USD |
603,974.9700 STORJ |
0.5010 USD |
0.4898 USD |
0.5201 USD |
0.5159 USD |
| 2025-01-13 |
0.5110 USD |
1,812,194.6500 STORJ |
0.5277 USD |
0.4580 USD |
0.5530 USD |
0.5110 USD |
| 2025-01-12 |
0.5245 USD |
782,240.3400 STORJ |
0.5505 USD |
0.5230 USD |
0.5630 USD |
0.5245 USD |
| 2025-01-11 |
0.5550 USD |
2,144,527.9500 STORJ |
0.5503 USD |
0.5375 USD |
0.5794 USD |
0.5550 USD |
| 2025-01-10 |
0.5494 USD |
1,666,389.2900 STORJ |
0.5440 USD |
0.5172 USD |
0.5617 USD |
0.5494 USD |
| 2025-01-09 |
0.5455 USD |
2,301,118.5100 STORJ |
0.5195 USD |
0.5146 USD |
0.5527 USD |
0.5455 USD |
| 2025-01-08 |
0.5204 USD |
1,345,348.6700 STORJ |
0.5114 USD |
0.4872 USD |
0.5277 USD |
0.5204 USD |
| 2025-01-07 |
0.5115 USD |
1,367,872.5400 STORJ |
0.5720 USD |
0.5080 USD |
0.5820 USD |
0.5115 USD |
| 2025-01-06 |
0.5722 USD |
3,048,595.0000 STORJ |
0.5389 USD |
0.5339 USD |
0.6236 USD |
0.5722 USD |
| 2025-01-05 |
0.5409 USD |
982,052.4500 STORJ |
0.5150 USD |
0.5094 USD |
0.5610 USD |
0.5409 USD |
| 2025-01-04 |
0.5160 USD |
304,298.4900 STORJ |
0.5214 USD |
0.5106 USD |
0.5270 USD |
0.5160 USD |
| 2025-01-03 |
0.5213 USD |
644,361.1700 STORJ |
0.5011 USD |
0.4914 USD |
0.5234 USD |
0.5213 USD |
| 2025-01-02 |
0.5026 USD |
480,790.5400 STORJ |
0.4910 USD |
0.4883 USD |
0.5073 USD |
0.5026 USD |
| 2025-01-01 |
0.4912 USD |
460,556.2200 STORJ |
0.4739 USD |
0.4732 USD |
0.4966 USD |
0.4912 USD |
| 2024-12-31 |
0.4743 USD |
1,160,691.4000 STORJ |
0.4797 USD |
0.4618 USD |
0.4867 USD |
0.4743 USD |
| 2024-12-30 |
0.4780 USD |
813,106.7700 STORJ |
0.4936 USD |
0.4646 USD |
0.5180 USD |
0.4780 USD |
| 2024-12-29 |
0.4934 USD |
1,191,845.6000 STORJ |
0.5561 USD |
0.4876 USD |
0.5625 USD |
0.4934 USD |
| 2024-12-28 |
0.5600 USD |
3,273,006.4400 STORJ |
0.4634 USD |
0.4634 USD |
0.5774 USD |
0.5600 USD |
| 2024-12-27 |
0.4640 USD |
344,667.6200 STORJ |
0.4630 USD |
0.4562 USD |
0.4830 USD |
0.4640 USD |
| 2024-12-26 |
0.4620 USD |
268,853.8300 STORJ |
0.4992 USD |
0.4530 USD |
0.5010 USD |
0.4620 USD |
| 2024-12-25 |
0.5003 USD |
305,518.7400 STORJ |
0.5130 USD |
0.4933 USD |
0.5160 USD |
0.5003 USD |
| 2024-12-24 |
0.5130 USD |
338,111.4600 STORJ |
0.4910 USD |
0.4780 USD |
0.5256 USD |
0.5130 USD |
| 2024-12-23 |
0.4899 USD |
857,724.2200 STORJ |
0.4570 USD |
0.4460 USD |
0.4952 USD |
0.4899 USD |
| 2024-12-22 |
0.4583 USD |
522,547.2700 STORJ |
0.4440 USD |
0.4395 USD |
0.4800 USD |
0.4583 USD |
| 2024-12-21 |
0.4410 USD |
364,190.0100 STORJ |
0.4673 USD |
0.4357 USD |
0.4921 USD |
0.4410 USD |
| 2024-12-20 |
0.4662 USD |
1,006,454.2000 STORJ |
0.4470 USD |
0.3974 USD |
0.4709 USD |
0.4662 USD |
| 2024-12-19 |
0.4490 USD |
1,366,390.7200 STORJ |
0.4810 USD |
0.4292 USD |
0.4954 USD |
0.4490 USD |
| 2024-12-18 |
0.4825 USD |
645,049.5100 STORJ |
0.5344 USD |
0.4750 USD |
0.5350 USD |
0.4825 USD |
| 2024-12-17 |
0.5350 USD |
656,911.4900 STORJ |
0.5614 USD |
0.5250 USD |
0.5623 USD |
0.5350 USD |
| 2024-12-16 |
0.5610 USD |
445,042.1400 STORJ |
0.5857 USD |
0.5474 USD |
0.5974 USD |
0.5610 USD |
| 2024-12-15 |
0.5850 USD |
684,659.4600 STORJ |
0.5587 USD |
0.5444 USD |
0.5862 USD |
0.5850 USD |
| 2024-12-14 |
0.5590 USD |
396,889.5000 STORJ |
0.5947 USD |
0.5496 USD |
0.6009 USD |
0.5590 USD |
| 2024-12-13 |
0.5951 USD |
800,747.8100 STORJ |
0.5996 USD |
0.5790 USD |
0.6034 USD |
0.5951 USD |
| 2024-12-12 |
0.5995 USD |
1,312,542.8300 STORJ |
0.5905 USD |
0.5843 USD |
0.6207 USD |
0.5995 USD |
| 2024-12-11 |
0.5904 USD |
1,594,826.2000 STORJ |
0.5512 USD |
0.5260 USD |
0.5950 USD |
0.5904 USD |
| 2024-12-10 |
0.5515 USD |
2,721,771.1400 STORJ |
0.5740 USD |
0.5005 USD |
0.5848 USD |
0.5515 USD |
| 2024-12-09 |
0.5748 USD |
4,096,980.3300 STORJ |
0.7154 USD |
0.4825 USD |
0.7212 USD |
0.5748 USD |
| 2024-12-08 |
0.7156 USD |
1,640,873.1900 STORJ |
0.7031 USD |
0.6768 USD |
0.7180 USD |
0.7156 USD |
| 2024-12-07 |
0.7034 USD |
1,231,292.8600 STORJ |
0.7246 USD |
0.6961 USD |
0.7369 USD |
0.7034 USD |
| 2024-12-06 |
0.7253 USD |
2,374,368.4900 STORJ |
0.6859 USD |
0.6681 USD |
0.7298 USD |
0.7253 USD |
| 2024-12-05 |
0.6859 USD |
2,849,729.4100 STORJ |
0.7129 USD |
0.6641 USD |
0.7177 USD |
0.6859 USD |
| 2024-12-04 |
0.7131 USD |
4,151,559.5000 STORJ |
0.7119 USD |
0.6803 USD |
0.7330 USD |
0.7131 USD |
| 2024-12-03 |
0.7109 USD |
4,289,473.7200 STORJ |
0.6710 USD |
0.6142 USD |
0.7151 USD |
0.7109 USD |
| 2024-12-02 |
0.6709 USD |
3,079,901.4700 STORJ |
0.6517 USD |
0.5961 USD |
0.6766 USD |
0.6709 USD |
| 2024-12-01 |
0.6515 USD |
2,037,509.2700 STORJ |
0.6518 USD |
0.6223 USD |
0.6678 USD |
0.6515 USD |
| 2024-11-30 |
0.6516 USD |
2,369,917.3700 STORJ |
0.6326 USD |
0.6153 USD |
0.6516 USD |
0.6516 USD |
| 2024-11-29 |
0.6326 USD |
2,690,225.7700 STORJ |
0.6099 USD |
0.5870 USD |
0.6380 USD |
0.6326 USD |
| 2024-11-28 |
0.6100 USD |
1,068,931.6800 STORJ |
0.6288 USD |
0.5880 USD |
0.6302 USD |
0.6100 USD |
| 2024-11-27 |
0.6282 USD |
2,070,014.7800 STORJ |
0.6220 USD |
0.5884 USD |
0.6286 USD |
0.6282 USD |