Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-30 |
0.6814 USD |
2,087,364.4300 STORJ |
0.6697 USD |
0.6635 USD |
0.7327 USD |
0.6814 USD |
| 2022-07-29 |
0.6702 USD |
1,710,413.8800 STORJ |
0.6753 USD |
0.6481 USD |
0.6903 USD |
0.6702 USD |
| 2022-07-28 |
0.6774 USD |
1,391,836.7600 STORJ |
0.6490 USD |
0.6238 USD |
0.6894 USD |
0.6774 USD |
| 2022-07-27 |
0.6453 USD |
1,774,380.1800 STORJ |
0.6072 USD |
0.5887 USD |
0.6596 USD |
0.6453 USD |
| 2022-07-26 |
0.5995 USD |
2,171,627.6800 STORJ |
0.5947 USD |
0.5785 USD |
0.6081 USD |
0.5995 USD |
| 2022-07-25 |
0.6153 USD |
1,069,275.3400 STORJ |
0.6564 USD |
0.6060 USD |
0.6656 USD |
0.6153 USD |
| 2022-07-24 |
0.6580 USD |
2,129,700.7200 STORJ |
0.6638 USD |
0.6507 USD |
0.6751 USD |
0.6580 USD |
| 2022-07-23 |
0.6643 USD |
2,804,271.7700 STORJ |
0.6441 USD |
0.6379 USD |
0.6762 USD |
0.6643 USD |
| 2022-07-22 |
0.6471 USD |
2,731,289.9900 STORJ |
0.6703 USD |
0.6388 USD |
0.6823 USD |
0.6471 USD |
| 2022-07-21 |
0.6626 USD |
2,718,036.5100 STORJ |
0.6682 USD |
0.6312 USD |
0.6869 USD |
0.6626 USD |
| 2022-07-20 |
0.6728 USD |
4,001,973.2600 STORJ |
0.7133 USD |
0.6572 USD |
0.7554 USD |
0.6728 USD |
| 2022-07-19 |
0.7093 USD |
3,385,625.1500 STORJ |
0.6939 USD |
0.6672 USD |
0.7239 USD |
0.7093 USD |
| 2022-07-18 |
0.6952 USD |
2,343,645.8400 STORJ |
0.6640 USD |
0.6610 USD |
0.7100 USD |
0.6952 USD |
| 2022-07-17 |
0.6690 USD |
2,040,246.1600 STORJ |
0.6932 USD |
0.6605 USD |
0.7127 USD |
0.6690 USD |
| 2022-07-16 |
0.6863 USD |
1,694,393.2400 STORJ |
0.6834 USD |
0.6539 USD |
0.6934 USD |
0.6863 USD |
| 2022-07-15 |
0.6884 USD |
3,025,694.1000 STORJ |
0.6482 USD |
0.6469 USD |
0.7107 USD |
0.6884 USD |
| 2022-07-14 |
0.6433 USD |
1,190,690.9900 STORJ |
0.6374 USD |
0.6058 USD |
0.6529 USD |
0.6433 USD |
| 2022-07-13 |
0.6372 USD |
2,166,624.4500 STORJ |
0.6107 USD |
0.5759 USD |
0.6454 USD |
0.6372 USD |
| 2022-07-12 |
0.6286 USD |
1,373,590.9900 STORJ |
0.6433 USD |
0.6188 USD |
0.6555 USD |
0.6286 USD |
| 2022-07-11 |
0.6373 USD |
3,117,932.1600 STORJ |
0.6818 USD |
0.6309 USD |
0.7135 USD |
0.6373 USD |
| 2022-07-10 |
0.6813 USD |
1,501,719.2700 STORJ |
0.7334 USD |
0.6746 USD |
0.7348 USD |
0.6813 USD |
| 2022-07-09 |
0.7321 USD |
1,488,204.3900 STORJ |
0.7483 USD |
0.7136 USD |
0.7553 USD |
0.7321 USD |
| 2022-07-08 |
0.7518 USD |
1,843,507.7300 STORJ |
0.8073 USD |
0.7356 USD |
0.8101 USD |
0.7518 USD |
| 2022-07-07 |
0.7901 USD |
5,184,504.1900 STORJ |
0.7028 USD |
0.7025 USD |
0.8175 USD |
0.7901 USD |
| 2022-07-06 |
0.6907 USD |
2,095,100.5900 STORJ |
0.6405 USD |
0.6268 USD |
0.6956 USD |
0.6907 USD |
| 2022-07-05 |
0.6388 USD |
1,543,758.8800 STORJ |
0.6663 USD |
0.6244 USD |
0.7171 USD |
0.6388 USD |
| 2022-07-04 |
0.6600 USD |
513,054.9400 STORJ |
0.6479 USD |
0.6166 USD |
0.6630 USD |
0.6600 USD |
| 2022-07-03 |
0.6502 USD |
554,673.3600 STORJ |
0.6706 USD |
0.6331 USD |
0.6735 USD |
0.6502 USD |
| 2022-07-02 |
0.6833 USD |
1,970,127.3400 STORJ |
0.6542 USD |
0.6424 USD |
0.7153 USD |
0.6833 USD |
| 2022-07-01 |
0.6563 USD |
1,361,728.6400 STORJ |
0.7004 USD |
0.6357 USD |
0.7196 USD |
0.6563 USD |
| 2022-06-30 |
0.6839 USD |
1,647,079.8600 STORJ |
0.7215 USD |
0.6368 USD |
0.7244 USD |
0.6839 USD |
| 2022-06-29 |
0.7173 USD |
2,842,015.0900 STORJ |
0.7507 USD |
0.7063 USD |
0.8370 USD |
0.7173 USD |
| 2022-06-28 |
0.7415 USD |
1,940,954.8300 STORJ |
0.7848 USD |
0.7229 USD |
0.8489 USD |
0.7415 USD |
| 2022-06-27 |
0.7856 USD |
658,719.3100 STORJ |
0.8300 USD |
0.7500 USD |
0.8300 USD |
0.7856 USD |
| 2022-06-26 |
0.8400 USD |
718,229.1300 STORJ |
0.9000 USD |
0.8200 USD |
0.9300 USD |
0.8400 USD |
| 2022-06-25 |
0.9100 USD |
553,996.7700 STORJ |
0.9800 USD |
0.8700 USD |
0.9900 USD |
0.9100 USD |
| 2022-06-24 |
0.9300 USD |
1,562,898.8800 STORJ |
0.9400 USD |
0.8700 USD |
0.9700 USD |
0.9300 USD |
| 2022-06-23 |
0.9700 USD |
3,731,300.9000 STORJ |
0.6200 USD |
0.6200 USD |
1.0200 USD |
0.9700 USD |
| 2022-06-22 |
0.6300 USD |
771,858.2200 STORJ |
0.7100 USD |
0.6200 USD |
0.7400 USD |
0.6300 USD |
| 2022-06-21 |
0.7100 USD |
2,514,922.1300 STORJ |
0.6400 USD |
0.6300 USD |
0.7900 USD |
0.7100 USD |
| 2022-06-20 |
0.6500 USD |
2,134,701.2000 STORJ |
0.5300 USD |
0.5200 USD |
0.6700 USD |
0.6500 USD |
| 2022-06-19 |
0.5200 USD |
2,074,238.0300 STORJ |
0.4300 USD |
0.4300 USD |
0.6000 USD |
0.5200 USD |
| 2022-06-18 |
0.4300 USD |
1,337,019.9300 STORJ |
0.4700 USD |
0.4000 USD |
0.4800 USD |
0.4300 USD |
| 2022-06-17 |
0.4800 USD |
4,288,795.0600 STORJ |
0.4300 USD |
0.4100 USD |
0.5400 USD |
0.4800 USD |
| 2022-06-16 |
0.4200 USD |
3,482,755.1700 STORJ |
0.4000 USD |
0.3700 USD |
0.5300 USD |
0.4200 USD |
| 2022-06-15 |
0.3900 USD |
955,267.2300 STORJ |
0.3700 USD |
0.3251 USD |
0.4000 USD |
0.3900 USD |
| 2022-06-14 |
0.3600 USD |
666,682.1300 STORJ |
0.3700 USD |
0.3300 USD |
0.3800 USD |
0.3600 USD |
| 2022-06-13 |
0.3600 USD |
1,816,308.9500 STORJ |
0.4300 USD |
0.3500 USD |
0.4300 USD |
0.3600 USD |
| 2022-06-12 |
0.4300 USD |
356,765.8900 STORJ |
0.4700 USD |
0.4200 USD |
0.4800 USD |
0.4300 USD |
| 2022-06-11 |
0.4700 USD |
369,115.0700 STORJ |
0.5000 USD |
0.4600 USD |
0.5300 USD |
0.4700 USD |