Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-22 |
1.9564 USD |
5,335,722.7300 STORJ |
1.9658 USD |
1.8186 USD |
2.1850 USD |
1.9564 USD |
| 2021-11-21 |
1.9888 USD |
3,630,673.4400 STORJ |
2.1643 USD |
1.9509 USD |
2.1644 USD |
1.9888 USD |
| 2021-11-20 |
2.1409 USD |
12,638,393.8000 STORJ |
2.0783 USD |
2.0289 USD |
2.3800 USD |
2.1409 USD |
| 2021-11-19 |
2.1306 USD |
20,937,476.6100 STORJ |
1.7280 USD |
1.6763 USD |
2.2200 USD |
2.1306 USD |
| 2021-11-18 |
1.7007 USD |
30,619,483.8400 STORJ |
1.7089 USD |
1.6819 USD |
2.4217 USD |
1.7007 USD |
| 2021-11-17 |
1.7097 USD |
8,906,114.2600 STORJ |
1.6005 USD |
1.5848 USD |
1.8433 USD |
1.7097 USD |
| 2021-11-16 |
1.6147 USD |
4,578,791.5200 STORJ |
1.7680 USD |
1.4572 USD |
1.7713 USD |
1.6147 USD |
| 2021-11-15 |
1.7623 USD |
5,840,433.2400 STORJ |
1.7352 USD |
1.7030 USD |
1.8771 USD |
1.7623 USD |
| 2021-11-14 |
1.7095 USD |
5,795,981.4600 STORJ |
1.6549 USD |
1.6387 USD |
1.8175 USD |
1.7095 USD |
| 2021-11-13 |
1.6527 USD |
20,765,767.9800 STORJ |
1.6237 USD |
1.6122 USD |
1.8840 USD |
1.6527 USD |
| 2021-11-12 |
1.6195 USD |
15,159,860.6700 STORJ |
1.5167 USD |
1.4841 USD |
1.7877 USD |
1.6195 USD |
| 2021-11-11 |
1.5232 USD |
2,788,616.2200 STORJ |
1.4911 USD |
1.4644 USD |
1.5430 USD |
1.5232 USD |
| 2021-11-10 |
1.4864 USD |
7,188,185.9600 STORJ |
1.6071 USD |
1.3671 USD |
1.7100 USD |
1.4864 USD |
| 2021-11-09 |
1.6084 USD |
3,730,847.5400 STORJ |
1.6173 USD |
1.5867 USD |
1.6492 USD |
1.6084 USD |
| 2021-11-08 |
1.6149 USD |
3,353,888.2300 STORJ |
1.6540 USD |
1.5564 USD |
1.6577 USD |
1.6149 USD |
| 2021-11-07 |
1.6515 USD |
4,333,378.3800 STORJ |
1.6723 USD |
1.6350 USD |
1.7259 USD |
1.6515 USD |
| 2021-11-06 |
1.6680 USD |
4,856,670.2400 STORJ |
1.6179 USD |
1.5715 USD |
1.6786 USD |
1.6680 USD |
| 2021-11-05 |
1.6093 USD |
6,402,500.9300 STORJ |
1.6192 USD |
1.5853 USD |
1.7424 USD |
1.6093 USD |
| 2021-11-04 |
1.6289 USD |
4,690,924.2200 STORJ |
1.7075 USD |
1.5672 USD |
1.7092 USD |
1.6289 USD |
| 2021-11-03 |
1.7030 USD |
9,323,198.7800 STORJ |
1.8576 USD |
1.6570 USD |
1.8592 USD |
1.7030 USD |
| 2021-11-02 |
1.8754 USD |
20,565,182.0400 STORJ |
1.8525 USD |
1.8041 USD |
2.1846 USD |
1.8754 USD |
| 2021-11-01 |
1.8704 USD |
33,981,235.3900 STORJ |
2.0350 USD |
1.6601 USD |
2.0395 USD |
1.8704 USD |
| 2021-10-31 |
1.9632 USD |
120,281,647.5300 STORJ |
1.3209 USD |
1.2940 USD |
3.1599 USD |
1.9632 USD |
| 2021-10-30 |
1.3167 USD |
6,178,755.7800 STORJ |
1.2500 USD |
1.2042 USD |
1.3420 USD |
1.3167 USD |
| 2021-10-29 |
1.2329 USD |
2,541,127.7300 STORJ |
1.1974 USD |
1.1823 USD |
1.2445 USD |
1.2329 USD |
| 2021-10-28 |
1.1918 USD |
3,345,799.0500 STORJ |
1.1377 USD |
1.1085 USD |
1.2000 USD |
1.1918 USD |
| 2021-10-27 |
1.1472 USD |
5,482,018.7500 STORJ |
1.3029 USD |
1.1090 USD |
1.3507 USD |
1.1472 USD |
| 2021-10-26 |
1.3025 USD |
2,089,070.3500 STORJ |
1.3244 USD |
1.2852 USD |
1.3678 USD |
1.3025 USD |
| 2021-10-25 |
1.3140 USD |
1,613,309.5800 STORJ |
1.2774 USD |
1.2542 USD |
1.3194 USD |
1.3140 USD |
| 2021-10-24 |
1.2780 USD |
1,431,280.4500 STORJ |
1.2758 USD |
1.2257 USD |
1.2857 USD |
1.2780 USD |
| 2021-10-23 |
1.2751 USD |
1,382,629.7800 STORJ |
1.2695 USD |
1.2346 USD |
1.3065 USD |
1.2751 USD |
| 2021-10-22 |
1.2606 USD |
1,236,547.8400 STORJ |
1.2426 USD |
1.2367 USD |
1.2861 USD |
1.2606 USD |
| 2021-10-21 |
1.2432 USD |
2,074,959.5800 STORJ |
1.2989 USD |
1.2238 USD |
1.3159 USD |
1.2432 USD |
| 2021-10-20 |
1.2851 USD |
1,736,961.6900 STORJ |
1.2719 USD |
1.2312 USD |
1.3306 USD |
1.2851 USD |
| 2021-10-19 |
1.2534 USD |
1,510,089.3700 STORJ |
1.2760 USD |
1.2211 USD |
1.2770 USD |
1.2534 USD |
| 2021-10-18 |
1.2729 USD |
2,153,121.7300 STORJ |
1.2835 USD |
1.2235 USD |
1.3229 USD |
1.2729 USD |
| 2021-10-17 |
1.2760 USD |
1,764,989.3300 STORJ |
1.3373 USD |
1.2289 USD |
1.3373 USD |
1.2760 USD |
| 2021-10-16 |
1.3440 USD |
4,034,242.1400 STORJ |
1.3139 USD |
1.3022 USD |
1.4078 USD |
1.3440 USD |
| 2021-10-15 |
1.3163 USD |
3,622,632.9600 STORJ |
1.3562 USD |
1.2449 USD |
1.3567 USD |
1.3163 USD |
| 2021-10-14 |
1.3418 USD |
1,132,604.4600 STORJ |
1.3455 USD |
1.3233 USD |
1.3590 USD |
1.3418 USD |
| 2021-10-13 |
1.3354 USD |
2,290,072.4200 STORJ |
1.3074 USD |
1.2614 USD |
1.3365 USD |
1.3354 USD |
| 2021-10-12 |
1.3040 USD |
3,879,024.9900 STORJ |
1.4289 USD |
1.2358 USD |
1.4293 USD |
1.3040 USD |
| 2021-10-11 |
1.4016 USD |
4,949,912.0900 STORJ |
1.5140 USD |
1.3558 USD |
1.5143 USD |
1.4016 USD |
| 2021-10-10 |
1.4961 USD |
7,122,872.8700 STORJ |
1.3933 USD |
1.3668 USD |
1.5310 USD |
1.4961 USD |
| 2021-10-09 |
1.3859 USD |
4,934,372.5800 STORJ |
1.4172 USD |
1.3530 USD |
1.4816 USD |
1.3859 USD |
| 2021-10-08 |
1.3942 USD |
4,017,772.8000 STORJ |
1.3350 USD |
1.3090 USD |
1.4297 USD |
1.3942 USD |
| 2021-10-07 |
1.3293 USD |
3,309,919.9700 STORJ |
1.3602 USD |
1.2956 USD |
1.4798 USD |
1.3293 USD |
| 2021-10-06 |
1.3463 USD |
8,890,226.8200 STORJ |
1.3412 USD |
1.2653 USD |
1.4360 USD |
1.3463 USD |
| 2021-10-05 |
1.3411 USD |
4,561,395.1000 STORJ |
1.2528 USD |
1.2087 USD |
1.3656 USD |
1.3411 USD |
| 2021-10-04 |
1.2473 USD |
4,836,494.4100 STORJ |
1.2185 USD |
1.1664 USD |
1.2597 USD |
1.2473 USD |