Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-07 |
0.4621 USD |
1,158,502.9100 STORJ |
0.4565 USD |
0.4475 USD |
0.4800 USD |
0.4621 USD |
| 2022-11-06 |
0.4666 USD |
819,929.3400 STORJ |
0.4834 USD |
0.4638 USD |
0.4864 USD |
0.4666 USD |
| 2022-11-05 |
0.4850 USD |
1,300,396.2600 STORJ |
0.4960 USD |
0.4737 USD |
0.5007 USD |
0.4850 USD |
| 2022-11-04 |
0.4927 USD |
2,443,103.0500 STORJ |
0.4733 USD |
0.4625 USD |
0.5027 USD |
0.4927 USD |
| 2022-11-03 |
0.4774 USD |
4,691,390.1500 STORJ |
0.4446 USD |
0.4444 USD |
0.5300 USD |
0.4774 USD |
| 2022-11-02 |
0.4420 USD |
2,814,850.1500 STORJ |
0.4514 USD |
0.4286 USD |
0.4826 USD |
0.4420 USD |
| 2022-11-01 |
0.4503 USD |
1,651,643.5500 STORJ |
0.4401 USD |
0.4396 USD |
0.4742 USD |
0.4503 USD |
| 2022-10-31 |
0.4389 USD |
389,448.7600 STORJ |
0.4365 USD |
0.4268 USD |
0.4421 USD |
0.4389 USD |
| 2022-10-30 |
0.4337 USD |
918,798.2600 STORJ |
0.4432 USD |
0.4288 USD |
0.4580 USD |
0.4337 USD |
| 2022-10-29 |
0.4407 USD |
827,850.6200 STORJ |
0.4310 USD |
0.4310 USD |
0.4517 USD |
0.4407 USD |
| 2022-10-28 |
0.4305 USD |
381,888.7800 STORJ |
0.4230 USD |
0.4112 USD |
0.4332 USD |
0.4305 USD |
| 2022-10-27 |
0.4240 USD |
1,147,325.3000 STORJ |
0.4333 USD |
0.4206 USD |
0.4512 USD |
0.4240 USD |
| 2022-10-26 |
0.4317 USD |
398,418.7400 STORJ |
0.4226 USD |
0.4206 USD |
0.4331 USD |
0.4317 USD |
| 2022-10-25 |
0.4225 USD |
425,295.1100 STORJ |
0.4112 USD |
0.4084 USD |
0.4320 USD |
0.4225 USD |
| 2022-10-24 |
0.4114 USD |
239,606.0400 STORJ |
0.4138 USD |
0.4010 USD |
0.4155 USD |
0.4114 USD |
| 2022-10-23 |
0.4119 USD |
211,304.4400 STORJ |
0.4058 USD |
0.3965 USD |
0.4147 USD |
0.4119 USD |
| 2022-10-22 |
0.4049 USD |
277,494.3400 STORJ |
0.4014 USD |
0.3961 USD |
0.4073 USD |
0.4049 USD |
| 2022-10-21 |
0.4027 USD |
730,788.0500 STORJ |
0.3982 USD |
0.3814 USD |
0.4027 USD |
0.4027 USD |
| 2022-10-20 |
0.3997 USD |
518,002.9700 STORJ |
0.4029 USD |
0.3939 USD |
0.4162 USD |
0.3997 USD |
| 2022-10-19 |
0.4034 USD |
747,011.6900 STORJ |
0.4343 USD |
0.3984 USD |
0.4346 USD |
0.4034 USD |
| 2022-10-18 |
0.4351 USD |
1,431,666.4800 STORJ |
0.4240 USD |
0.4236 USD |
0.4809 USD |
0.4351 USD |
| 2022-10-17 |
0.4222 USD |
412,943.2700 STORJ |
0.4171 USD |
0.4112 USD |
0.4254 USD |
0.4222 USD |
| 2022-10-16 |
0.4162 USD |
383,913.5500 STORJ |
0.4098 USD |
0.4098 USD |
0.4212 USD |
0.4162 USD |
| 2022-10-15 |
0.4075 USD |
267,033.2200 STORJ |
0.4069 USD |
0.4030 USD |
0.4134 USD |
0.4075 USD |
| 2022-10-14 |
0.4058 USD |
407,161.8700 STORJ |
0.4102 USD |
0.4001 USD |
0.4254 USD |
0.4058 USD |
| 2022-10-13 |
0.4102 USD |
782,736.1100 STORJ |
0.4203 USD |
0.3748 USD |
0.4203 USD |
0.4102 USD |
| 2022-10-12 |
0.4189 USD |
162,121.2200 STORJ |
0.4232 USD |
0.4155 USD |
0.4280 USD |
0.4189 USD |
| 2022-10-11 |
0.4250 USD |
459,078.9800 STORJ |
0.4425 USD |
0.4211 USD |
0.4425 USD |
0.4250 USD |
| 2022-10-10 |
0.4441 USD |
686,701.1800 STORJ |
0.4614 USD |
0.4429 USD |
0.4716 USD |
0.4441 USD |
| 2022-10-09 |
0.4617 USD |
547,234.6900 STORJ |
0.4736 USD |
0.4560 USD |
0.4745 USD |
0.4617 USD |
| 2022-10-08 |
0.4666 USD |
3,323,982.8300 STORJ |
0.4525 USD |
0.4520 USD |
0.5211 USD |
0.4666 USD |
| 2022-10-07 |
0.4529 USD |
1,051,875.0100 STORJ |
0.4470 USD |
0.4372 USD |
0.4758 USD |
0.4529 USD |
| 2022-10-06 |
0.4468 USD |
189,608.9300 STORJ |
0.4551 USD |
0.4445 USD |
0.4616 USD |
0.4468 USD |
| 2022-10-05 |
0.4524 USD |
183,920.6200 STORJ |
0.4586 USD |
0.4416 USD |
0.4593 USD |
0.4524 USD |
| 2022-10-04 |
0.4586 USD |
135,437.4800 STORJ |
0.4529 USD |
0.4474 USD |
0.4608 USD |
0.4586 USD |
| 2022-10-03 |
0.4525 USD |
355,248.9100 STORJ |
0.4401 USD |
0.4320 USD |
0.4646 USD |
0.4525 USD |
| 2022-10-02 |
0.4422 USD |
215,938.2400 STORJ |
0.4490 USD |
0.4390 USD |
0.4517 USD |
0.4422 USD |
| 2022-10-01 |
0.4494 USD |
75,316.7100 STORJ |
0.4498 USD |
0.4457 USD |
0.4526 USD |
0.4494 USD |
| 2022-09-30 |
0.4465 USD |
152,502.4200 STORJ |
0.4561 USD |
0.4461 USD |
0.4568 USD |
0.4465 USD |
| 2022-09-29 |
0.4525 USD |
136,395.2800 STORJ |
0.4571 USD |
0.4440 USD |
0.4604 USD |
0.4525 USD |
| 2022-09-28 |
0.4557 USD |
299,017.2900 STORJ |
0.4630 USD |
0.4393 USD |
0.4637 USD |
0.4557 USD |
| 2022-09-27 |
0.4616 USD |
609,978.7800 STORJ |
0.4598 USD |
0.4561 USD |
0.4908 USD |
0.4616 USD |
| 2022-09-26 |
0.4594 USD |
373,993.7500 STORJ |
0.4527 USD |
0.4439 USD |
0.4626 USD |
0.4594 USD |
| 2022-09-25 |
0.4564 USD |
254,391.9600 STORJ |
0.4697 USD |
0.4504 USD |
0.4775 USD |
0.4564 USD |
| 2022-09-24 |
0.4699 USD |
300,811.8000 STORJ |
0.4696 USD |
0.4625 USD |
0.4853 USD |
0.4699 USD |
| 2022-09-23 |
0.4681 USD |
453,886.1400 STORJ |
0.4655 USD |
0.4471 USD |
0.4764 USD |
0.4681 USD |
| 2022-09-22 |
0.4638 USD |
195,148.0600 STORJ |
0.4432 USD |
0.4431 USD |
0.4672 USD |
0.4638 USD |
| 2022-09-21 |
0.4417 USD |
763,309.5300 STORJ |
0.4592 USD |
0.4359 USD |
0.4863 USD |
0.4417 USD |
| 2022-09-20 |
0.4579 USD |
200,730.1600 STORJ |
0.4745 USD |
0.4533 USD |
0.4780 USD |
0.4579 USD |
| 2022-09-19 |
0.4775 USD |
259,922.4100 STORJ |
0.4675 USD |
0.4497 USD |
0.4795 USD |
0.4775 USD |