Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-21 |
1.1000 USD |
1,030,189.1000 STORJ |
1.1900 USD |
1.0700 USD |
1.2100 USD |
1.1000 USD |
| 2022-04-20 |
1.1900 USD |
3,784,843.2100 STORJ |
1.2600 USD |
1.1700 USD |
1.3900 USD |
1.1900 USD |
| 2022-04-19 |
1.2100 USD |
1,135,118.9000 STORJ |
1.0600 USD |
1.0500 USD |
1.2100 USD |
1.2100 USD |
| 2022-04-18 |
1.0500 USD |
584,631.7100 STORJ |
1.0400 USD |
0.9800 USD |
1.0600 USD |
1.0500 USD |
| 2022-04-17 |
1.0500 USD |
228,570.6200 STORJ |
1.0900 USD |
1.0300 USD |
1.1100 USD |
1.0500 USD |
| 2022-04-16 |
1.0800 USD |
229,514.5000 STORJ |
1.0900 USD |
1.0400 USD |
1.0900 USD |
1.0800 USD |
| 2022-04-15 |
1.0800 USD |
492,918.6600 STORJ |
1.0800 USD |
1.0500 USD |
1.1200 USD |
1.0800 USD |
| 2022-04-14 |
1.0800 USD |
538,605.4800 STORJ |
1.1300 USD |
1.0600 USD |
1.1400 USD |
1.0800 USD |
| 2022-04-13 |
1.1300 USD |
861,929.2000 STORJ |
1.0400 USD |
1.0400 USD |
1.1400 USD |
1.1300 USD |
| 2022-04-12 |
1.0400 USD |
950,838.5100 STORJ |
0.9900 USD |
0.9700 USD |
1.1400 USD |
1.0400 USD |
| 2022-04-11 |
0.9900 USD |
436,674.2600 STORJ |
1.1100 USD |
0.9700 USD |
1.1100 USD |
0.9900 USD |
| 2022-04-10 |
1.1100 USD |
186,740.1600 STORJ |
1.1400 USD |
1.0900 USD |
1.1600 USD |
1.1100 USD |
| 2022-04-09 |
1.1500 USD |
142,782.3100 STORJ |
1.1200 USD |
1.1100 USD |
1.1600 USD |
1.1500 USD |
| 2022-04-08 |
1.1100 USD |
529,050.6000 STORJ |
1.1500 USD |
1.1000 USD |
1.1900 USD |
1.1100 USD |
| 2022-04-07 |
1.1500 USD |
315,430.8900 STORJ |
1.1100 USD |
1.0800 USD |
1.1700 USD |
1.1500 USD |
| 2022-04-06 |
1.1300 USD |
643,664.0900 STORJ |
1.2800 USD |
1.1200 USD |
1.2800 USD |
1.1300 USD |
| 2022-04-05 |
1.2800 USD |
437,421.4700 STORJ |
1.3400 USD |
1.2700 USD |
1.3700 USD |
1.2800 USD |
| 2022-04-04 |
1.3500 USD |
3,791,673.9900 STORJ |
1.4400 USD |
1.2800 USD |
1.6500 USD |
1.3500 USD |
| 2022-04-03 |
1.4400 USD |
1,057,719.0500 STORJ |
1.4200 USD |
1.3600 USD |
1.4900 USD |
1.4400 USD |
| 2022-04-02 |
1.4000 USD |
1,104,447.7400 STORJ |
1.3800 USD |
1.3700 USD |
1.4700 USD |
1.4000 USD |
| 2022-04-01 |
1.3700 USD |
881,167.7600 STORJ |
1.3400 USD |
1.2700 USD |
1.3800 USD |
1.3700 USD |
| 2022-03-31 |
1.3300 USD |
1,826,189.1000 STORJ |
1.4100 USD |
1.3000 USD |
1.4700 USD |
1.3300 USD |
| 2022-03-30 |
1.4000 USD |
2,670,465.4900 STORJ |
1.3400 USD |
1.2800 USD |
1.5300 USD |
1.4000 USD |
| 2022-03-29 |
1.3500 USD |
702,653.2300 STORJ |
1.3000 USD |
1.2900 USD |
1.3800 USD |
1.3500 USD |
| 2022-03-28 |
1.3100 USD |
1,210,353.0100 STORJ |
1.3500 USD |
1.2900 USD |
1.3800 USD |
1.3100 USD |
| 2022-03-27 |
1.3300 USD |
1,490,602.7200 STORJ |
1.2600 USD |
1.2400 USD |
1.3600 USD |
1.3300 USD |
| 2022-03-26 |
1.2600 USD |
1,056,542.7900 STORJ |
1.1700 USD |
1.1600 USD |
1.2800 USD |
1.2600 USD |
| 2022-03-25 |
1.1700 USD |
371,793.8000 STORJ |
1.1800 USD |
1.1300 USD |
1.2000 USD |
1.1700 USD |
| 2022-03-24 |
1.1800 USD |
392,477.2900 STORJ |
1.1600 USD |
1.1300 USD |
1.1900 USD |
1.1800 USD |
| 2022-03-23 |
1.1500 USD |
752,818.8600 STORJ |
1.1200 USD |
1.1000 USD |
1.1900 USD |
1.1500 USD |
| 2022-03-22 |
1.1300 USD |
397,735.3900 STORJ |
1.1100 USD |
1.0900 USD |
1.1600 USD |
1.1300 USD |
| 2022-03-21 |
1.1000 USD |
362,791.8200 STORJ |
1.0700 USD |
1.0400 USD |
1.1200 USD |
1.1000 USD |
| 2022-03-20 |
1.0800 USD |
475,706.9500 STORJ |
1.0900 USD |
1.0500 USD |
1.1400 USD |
1.0800 USD |
| 2022-03-19 |
1.0900 USD |
298,313.1300 STORJ |
1.0700 USD |
1.0600 USD |
1.1100 USD |
1.0900 USD |
| 2022-03-18 |
1.0700 USD |
331,554.1900 STORJ |
1.0600 USD |
1.0100 USD |
1.0800 USD |
1.0700 USD |
| 2022-03-17 |
1.0600 USD |
391,596.6900 STORJ |
1.0600 USD |
1.0200 USD |
1.0800 USD |
1.0600 USD |
| 2022-03-16 |
1.0400 USD |
879,731.5200 STORJ |
1.0000 USD |
0.9800 USD |
1.0500 USD |
1.0400 USD |
| 2022-03-15 |
1.0000 USD |
468,850.7700 STORJ |
1.0000 USD |
0.9500 USD |
1.0100 USD |
1.0000 USD |
| 2022-03-14 |
0.9900 USD |
404,756.9900 STORJ |
1.0000 USD |
0.9600 USD |
1.0000 USD |
0.9900 USD |
| 2022-03-13 |
0.9900 USD |
552,217.9900 STORJ |
1.0200 USD |
0.9800 USD |
1.0800 USD |
0.9900 USD |
| 2022-03-12 |
1.0300 USD |
689,930.0400 STORJ |
0.9600 USD |
0.9600 USD |
1.0600 USD |
1.0300 USD |
| 2022-03-11 |
0.9700 USD |
1,605,808.0300 STORJ |
1.0300 USD |
0.9600 USD |
1.0700 USD |
0.9700 USD |
| 2022-03-10 |
1.0200 USD |
5,414,155.4800 STORJ |
0.9800 USD |
0.9000 USD |
1.2800 USD |
1.0200 USD |
| 2022-03-09 |
0.9900 USD |
534,193.8400 STORJ |
0.9300 USD |
0.9200 USD |
0.9900 USD |
0.9900 USD |
| 2022-03-08 |
0.9300 USD |
426,001.5500 STORJ |
0.8900 USD |
0.8800 USD |
0.9500 USD |
0.9300 USD |
| 2022-03-07 |
0.9000 USD |
492,870.1200 STORJ |
0.9100 USD |
0.8600 USD |
0.9400 USD |
0.9000 USD |
| 2022-03-06 |
0.9100 USD |
339,293.8500 STORJ |
0.9600 USD |
0.9100 USD |
0.9800 USD |
0.9100 USD |
| 2022-03-05 |
0.9600 USD |
143,568.4200 STORJ |
0.9500 USD |
0.9100 USD |
0.9700 USD |
0.9600 USD |
| 2022-03-04 |
0.9400 USD |
382,795.5000 STORJ |
1.0500 USD |
0.9300 USD |
1.0600 USD |
0.9400 USD |
| 2022-03-03 |
1.0400 USD |
367,822.1300 STORJ |
1.0700 USD |
1.0100 USD |
1.0800 USD |
1.0400 USD |