Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-26 |
0.6220 USD |
4,891,406.4100 STORJ |
0.5640 USD |
0.5585 USD |
0.6370 USD |
0.6220 USD |
| 2024-11-25 |
0.5625 USD |
3,020,585.6600 STORJ |
0.5830 USD |
0.5477 USD |
0.6257 USD |
0.5625 USD |
| 2024-11-24 |
0.5828 USD |
3,506,617.8900 STORJ |
0.5557 USD |
0.5219 USD |
0.6090 USD |
0.5828 USD |
| 2024-11-23 |
0.5558 USD |
2,792,207.1000 STORJ |
0.5299 USD |
0.5191 USD |
0.5634 USD |
0.5558 USD |
| 2024-11-22 |
0.5289 USD |
1,272,050.5800 STORJ |
0.5040 USD |
0.4890 USD |
0.5297 USD |
0.5289 USD |
| 2024-11-21 |
0.5050 USD |
1,550,551.7500 STORJ |
0.4841 USD |
0.4678 USD |
0.5076 USD |
0.5050 USD |
| 2024-11-20 |
0.4848 USD |
920,705.2800 STORJ |
0.5137 USD |
0.4722 USD |
0.5137 USD |
0.4848 USD |
| 2024-11-19 |
0.5131 USD |
2,604,113.3500 STORJ |
0.5090 USD |
0.4954 USD |
0.5398 USD |
0.5131 USD |
| 2024-11-18 |
0.5095 USD |
1,171,959.0100 STORJ |
0.4780 USD |
0.4733 USD |
0.5195 USD |
0.5095 USD |
| 2024-11-17 |
0.4773 USD |
823,885.2000 STORJ |
0.5122 USD |
0.4663 USD |
0.5125 USD |
0.4773 USD |
| 2024-11-16 |
0.5122 USD |
1,330,243.5300 STORJ |
0.4770 USD |
0.4739 USD |
0.5149 USD |
0.5122 USD |
| 2024-11-15 |
0.4757 USD |
989,513.4300 STORJ |
0.4454 USD |
0.4290 USD |
0.4771 USD |
0.4757 USD |
| 2024-11-14 |
0.4438 USD |
728,870.8900 STORJ |
0.4790 USD |
0.4360 USD |
0.4879 USD |
0.4438 USD |
| 2024-11-13 |
0.4780 USD |
1,726,186.5300 STORJ |
0.4980 USD |
0.4522 USD |
0.5120 USD |
0.4780 USD |
| 2024-11-12 |
0.5000 USD |
1,986,448.2500 STORJ |
0.5101 USD |
0.4590 USD |
0.5215 USD |
0.5000 USD |
| 2024-11-11 |
0.5114 USD |
1,808,676.9500 STORJ |
0.4889 USD |
0.4716 USD |
0.5143 USD |
0.5114 USD |
| 2024-11-10 |
0.4902 USD |
1,495,662.9100 STORJ |
0.4839 USD |
0.4609 USD |
0.5066 USD |
0.4902 USD |
| 2024-11-09 |
0.4835 USD |
815,180.9700 STORJ |
0.4639 USD |
0.4523 USD |
0.4852 USD |
0.4835 USD |
| 2024-11-08 |
0.4636 USD |
753,348.8200 STORJ |
0.4657 USD |
0.4500 USD |
0.4696 USD |
0.4636 USD |
| 2024-11-07 |
0.4649 USD |
837,239.7600 STORJ |
0.4660 USD |
0.4504 USD |
0.4780 USD |
0.4649 USD |
| 2024-11-06 |
0.4657 USD |
1,254,127.9900 STORJ |
0.4289 USD |
0.4289 USD |
0.4686 USD |
0.4657 USD |
| 2024-11-05 |
0.4283 USD |
300,846.7000 STORJ |
0.4070 USD |
0.4068 USD |
0.4330 USD |
0.4283 USD |
| 2024-11-04 |
0.4061 USD |
591,869.7000 STORJ |
0.4188 USD |
0.3974 USD |
0.4227 USD |
0.4061 USD |
| 2024-11-03 |
0.4201 USD |
647,726.9600 STORJ |
0.4320 USD |
0.4000 USD |
0.4336 USD |
0.4201 USD |
| 2024-11-02 |
0.4312 USD |
671,588.9900 STORJ |
0.4410 USD |
0.4268 USD |
0.4618 USD |
0.4312 USD |
| 2024-11-01 |
0.4404 USD |
670,541.5000 STORJ |
0.4400 USD |
0.4310 USD |
0.4535 USD |
0.4404 USD |
| 2024-10-31 |
0.4409 USD |
1,148,356.0600 STORJ |
0.4702 USD |
0.4367 USD |
0.4711 USD |
0.4409 USD |
| 2024-10-30 |
0.4704 USD |
790,631.0100 STORJ |
0.4770 USD |
0.4633 USD |
0.4780 USD |
0.4704 USD |
| 2024-10-29 |
0.4787 USD |
1,663,582.9400 STORJ |
0.4688 USD |
0.4617 USD |
0.4915 USD |
0.4787 USD |
| 2024-10-28 |
0.4692 USD |
2,655,973.4400 STORJ |
0.4490 USD |
0.4490 USD |
0.4827 USD |
0.4692 USD |
| 2024-10-27 |
0.4501 USD |
1,121,057.2700 STORJ |
0.4381 USD |
0.4369 USD |
0.4632 USD |
0.4501 USD |
| 2024-10-26 |
0.4391 USD |
790,060.4200 STORJ |
0.4350 USD |
0.4263 USD |
0.4491 USD |
0.4391 USD |
| 2024-10-25 |
0.4360 USD |
1,032,287.6700 STORJ |
0.4911 USD |
0.4143 USD |
0.4911 USD |
0.4360 USD |
| 2024-10-24 |
0.4923 USD |
660,392.6800 STORJ |
0.4856 USD |
0.4755 USD |
0.4976 USD |
0.4923 USD |
| 2024-10-23 |
0.4862 USD |
1,378,089.1100 STORJ |
0.5271 USD |
0.4760 USD |
0.5379 USD |
0.4862 USD |
| 2024-10-22 |
0.5269 USD |
1,650,542.5000 STORJ |
0.5136 USD |
0.5023 USD |
0.5421 USD |
0.5269 USD |
| 2024-10-21 |
0.5137 USD |
2,141,749.0100 STORJ |
0.5454 USD |
0.5112 USD |
0.5536 USD |
0.5137 USD |
| 2024-10-20 |
0.5453 USD |
4,449,491.7400 STORJ |
0.5913 USD |
0.5372 USD |
0.5958 USD |
0.5453 USD |
| 2024-10-19 |
0.5918 USD |
8,756,377.2000 STORJ |
0.6300 USD |
0.5838 USD |
0.7762 USD |
0.5918 USD |
| 2024-10-18 |
0.6304 USD |
4,873,525.8700 STORJ |
0.6173 USD |
0.5896 USD |
0.6630 USD |
0.6304 USD |
| 2024-10-17 |
0.6171 USD |
4,963,079.3500 STORJ |
0.5980 USD |
0.5501 USD |
0.6326 USD |
0.6171 USD |
| 2024-10-16 |
0.5977 USD |
4,654,482.2500 STORJ |
0.6028 USD |
0.5802 USD |
0.6343 USD |
0.5977 USD |
| 2024-10-15 |
0.6048 USD |
6,267,872.3800 STORJ |
0.4744 USD |
0.4643 USD |
0.6187 USD |
0.6048 USD |
| 2024-10-14 |
0.4744 USD |
803,034.5200 STORJ |
0.4625 USD |
0.4463 USD |
0.4835 USD |
0.4744 USD |
| 2024-10-13 |
0.4636 USD |
1,117,151.7400 STORJ |
0.4451 USD |
0.4385 USD |
0.4739 USD |
0.4636 USD |
| 2024-10-12 |
0.4448 USD |
856,835.0200 STORJ |
0.4332 USD |
0.4290 USD |
0.4522 USD |
0.4448 USD |
| 2024-10-11 |
0.4338 USD |
890,640.5200 STORJ |
0.4192 USD |
0.4055 USD |
0.4343 USD |
0.4338 USD |
| 2024-10-10 |
0.4191 USD |
1,421,390.6100 STORJ |
0.3934 USD |
0.3923 USD |
0.4229 USD |
0.4191 USD |
| 2024-10-09 |
0.3921 USD |
854,582.8400 STORJ |
0.4009 USD |
0.3856 USD |
0.4204 USD |
0.3921 USD |
| 2024-10-08 |
0.4001 USD |
491,697.6400 STORJ |
0.3849 USD |
0.3768 USD |
0.4002 USD |
0.4001 USD |