Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-03 |
1.2199 USD |
2,124,332.5700 STORJ |
1.1914 USD |
1.1578 USD |
1.2374 USD |
1.2199 USD |
| 2021-10-02 |
1.2006 USD |
2,741,102.5000 STORJ |
1.2048 USD |
1.1831 USD |
1.2379 USD |
1.2006 USD |
| 2021-10-01 |
1.2050 USD |
3,898,281.0600 STORJ |
1.0961 USD |
1.0718 USD |
1.2260 USD |
1.2050 USD |
| 2021-09-30 |
1.0866 USD |
2,625,282.1300 STORJ |
1.0102 USD |
1.0035 USD |
1.1100 USD |
1.0866 USD |
| 2021-09-29 |
1.0010 USD |
2,110,170.3200 STORJ |
0.9778 USD |
0.9743 USD |
1.0461 USD |
1.0010 USD |
| 2021-09-28 |
0.9894 USD |
1,962,631.9500 STORJ |
1.0282 USD |
0.9800 USD |
1.0483 USD |
0.9894 USD |
| 2021-09-27 |
1.0300 USD |
2,388,590.5900 STORJ |
1.0815 USD |
1.0266 USD |
1.1178 USD |
1.0300 USD |
| 2021-09-26 |
1.0724 USD |
4,598,035.0100 STORJ |
1.0930 USD |
0.9874 USD |
1.1455 USD |
1.0724 USD |
| 2021-09-25 |
1.0855 USD |
1,833,338.5900 STORJ |
1.1007 USD |
1.0411 USD |
1.1095 USD |
1.0855 USD |
| 2021-09-24 |
1.1083 USD |
3,563,358.0700 STORJ |
1.2050 USD |
1.0143 USD |
1.2050 USD |
1.1083 USD |
| 2021-09-23 |
1.1916 USD |
2,189,618.5500 STORJ |
1.1572 USD |
1.1221 USD |
1.1978 USD |
1.1916 USD |
| 2021-09-22 |
1.1549 USD |
3,071,685.4700 STORJ |
1.0377 USD |
1.0139 USD |
1.1559 USD |
1.1549 USD |
| 2021-09-21 |
1.0257 USD |
3,141,871.3600 STORJ |
1.1415 USD |
1.0142 USD |
1.1749 USD |
1.0257 USD |
| 2021-09-20 |
1.1384 USD |
4,484,756.4900 STORJ |
1.3416 USD |
1.0859 USD |
1.3420 USD |
1.1384 USD |
| 2021-09-19 |
1.3357 USD |
1,428,034.2100 STORJ |
1.3984 USD |
1.3203 USD |
1.4000 USD |
1.3357 USD |
| 2021-09-18 |
1.4006 USD |
1,497,160.2500 STORJ |
1.3765 USD |
1.3500 USD |
1.4301 USD |
1.4006 USD |
| 2021-09-17 |
1.3722 USD |
1,703,555.4500 STORJ |
1.4251 USD |
1.3550 USD |
1.4255 USD |
1.3722 USD |
| 2021-09-16 |
1.4301 USD |
1,993,504.4300 STORJ |
1.4805 USD |
1.3895 USD |
1.4805 USD |
1.4301 USD |
| 2021-09-15 |
1.4777 USD |
2,555,602.8300 STORJ |
1.4196 USD |
1.3744 USD |
1.4808 USD |
1.4777 USD |
| 2021-09-14 |
1.4155 USD |
1,924,214.2900 STORJ |
1.3557 USD |
1.3246 USD |
1.4191 USD |
1.4155 USD |
| 2021-09-13 |
1.3517 USD |
2,365,274.1500 STORJ |
1.4699 USD |
1.2760 USD |
1.5076 USD |
1.3517 USD |
| 2021-09-12 |
1.4416 USD |
1,256,675.8100 STORJ |
1.4309 USD |
1.3682 USD |
1.4504 USD |
1.4416 USD |
| 2021-09-11 |
1.4084 USD |
1,510,256.4100 STORJ |
1.4367 USD |
1.3642 USD |
1.4367 USD |
1.4084 USD |
| 2021-09-10 |
1.4125 USD |
3,014,778.7700 STORJ |
1.5838 USD |
1.3633 USD |
1.5858 USD |
1.4125 USD |
| 2021-09-09 |
1.5610 USD |
4,002,399.1600 STORJ |
1.5354 USD |
1.4346 USD |
1.5614 USD |
1.5610 USD |
| 2021-09-08 |
1.4694 USD |
7,808,958.9900 STORJ |
1.4384 USD |
1.2335 USD |
1.4960 USD |
1.4694 USD |
| 2021-09-07 |
1.4198 USD |
15,755,868.0800 STORJ |
1.8111 USD |
1.2102 USD |
2.0467 USD |
1.4198 USD |
| 2021-09-06 |
1.7144 USD |
4,038,177.0300 STORJ |
1.7202 USD |
1.5901 USD |
1.7661 USD |
1.7144 USD |
| 2021-09-05 |
1.6965 USD |
9,839,665.5600 STORJ |
1.7333 USD |
1.6939 USD |
1.9612 USD |
1.6965 USD |
| 2021-09-04 |
1.7247 USD |
8,400,489.7100 STORJ |
1.5798 USD |
1.5671 USD |
1.7893 USD |
1.7247 USD |
| 2021-09-03 |
1.5749 USD |
2,931,106.1100 STORJ |
1.5240 USD |
1.4711 USD |
1.5828 USD |
1.5749 USD |
| 2021-09-02 |
1.5247 USD |
2,257,404.4400 STORJ |
1.5276 USD |
1.4847 USD |
1.5842 USD |
1.5247 USD |
| 2021-09-01 |
1.5062 USD |
2,237,540.3500 STORJ |
1.4747 USD |
1.4192 USD |
1.5176 USD |
1.5062 USD |
| 2021-08-31 |
1.4796 USD |
3,092,449.9000 STORJ |
1.4714 USD |
1.4190 USD |
1.6155 USD |
1.4796 USD |
| 2021-08-30 |
1.4892 USD |
3,125,663.7800 STORJ |
1.5949 USD |
1.4712 USD |
1.5950 USD |
1.4892 USD |
| 2021-08-29 |
1.5829 USD |
2,446,130.0200 STORJ |
1.5241 USD |
1.4321 USD |
1.5908 USD |
1.5829 USD |
| 2021-08-28 |
1.5254 USD |
4,086,292.2700 STORJ |
1.4653 USD |
1.3932 USD |
1.5632 USD |
1.5254 USD |
| 2021-08-27 |
1.4524 USD |
3,875,358.3700 STORJ |
1.4034 USD |
1.3051 USD |
1.4546 USD |
1.4524 USD |
| 2021-08-26 |
1.4295 USD |
12,251,032.5000 STORJ |
1.3932 USD |
1.3932 USD |
1.6882 USD |
1.4295 USD |
| 2021-08-25 |
1.3609 USD |
2,814,099.1300 STORJ |
1.3130 USD |
1.2433 USD |
1.3766 USD |
1.3609 USD |
| 2021-08-24 |
1.3141 USD |
5,276,662.7500 STORJ |
1.4100 USD |
1.2770 USD |
1.4698 USD |
1.3141 USD |
| 2021-08-23 |
1.3901 USD |
5,519,462.8600 STORJ |
1.3422 USD |
1.3287 USD |
1.4361 USD |
1.3901 USD |
| 2021-08-22 |
1.3359 USD |
3,345,018.0100 STORJ |
1.3437 USD |
1.2697 USD |
1.3598 USD |
1.3359 USD |
| 2021-08-21 |
1.3482 USD |
3,766,405.7600 STORJ |
1.3038 USD |
1.2638 USD |
1.3623 USD |
1.3482 USD |
| 2021-08-20 |
1.3029 USD |
3,712,495.7900 STORJ |
1.2567 USD |
1.2350 USD |
1.3250 USD |
1.3029 USD |
| 2021-08-19 |
1.2337 USD |
2,844,548.9300 STORJ |
1.1890 USD |
1.1503 USD |
1.2510 USD |
1.2337 USD |
| 2021-08-18 |
1.2013 USD |
6,189,206.5700 STORJ |
1.2235 USD |
1.1415 USD |
1.2586 USD |
1.2013 USD |
| 2021-08-17 |
1.2415 USD |
4,492,887.5600 STORJ |
1.3182 USD |
1.2030 USD |
1.3589 USD |
1.2415 USD |
| 2021-08-16 |
1.3272 USD |
6,578,060.6700 STORJ |
1.3462 USD |
1.3115 USD |
1.4383 USD |
1.3272 USD |
| 2021-08-15 |
1.3377 USD |
5,467,929.7600 STORJ |
1.3442 USD |
1.2457 USD |
1.3442 USD |
1.3377 USD |