Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-14 |
1.3370 USD |
4,760,258.4300 STORJ |
1.2602 USD |
1.1889 USD |
1.3466 USD |
1.3370 USD |
| 2021-08-13 |
1.2520 USD |
3,413,796.0300 STORJ |
1.1606 USD |
1.1328 USD |
1.2520 USD |
1.2520 USD |
| 2021-08-12 |
1.1546 USD |
3,737,335.8400 STORJ |
1.2186 USD |
1.1110 USD |
1.2580 USD |
1.1546 USD |
| 2021-08-11 |
1.2102 USD |
6,465,823.1300 STORJ |
1.1719 USD |
1.1504 USD |
1.2885 USD |
1.2102 USD |
| 2021-08-10 |
1.1748 USD |
4,087,642.2700 STORJ |
1.1602 USD |
1.0980 USD |
1.1774 USD |
1.1748 USD |
| 2021-08-09 |
1.1553 USD |
2,636,290.6700 STORJ |
1.1204 USD |
1.0586 USD |
1.1672 USD |
1.1553 USD |
| 2021-08-08 |
1.1053 USD |
3,491,543.4200 STORJ |
1.1894 USD |
1.0707 USD |
1.2074 USD |
1.1053 USD |
| 2021-08-07 |
1.1686 USD |
3,651,746.1900 STORJ |
1.1509 USD |
1.1126 USD |
1.1790 USD |
1.1686 USD |
| 2021-08-06 |
1.1349 USD |
3,060,324.2000 STORJ |
1.1003 USD |
1.0646 USD |
1.1404 USD |
1.1349 USD |
| 2021-08-05 |
1.0932 USD |
3,022,164.3000 STORJ |
1.0945 USD |
1.0245 USD |
1.1033 USD |
1.0932 USD |
| 2021-08-04 |
1.0947 USD |
5,894,823.8200 STORJ |
1.0187 USD |
1.0187 USD |
1.1669 USD |
1.0947 USD |
| 2021-08-03 |
1.0049 USD |
2,669,876.2200 STORJ |
1.0313 USD |
0.9655 USD |
1.0382 USD |
1.0049 USD |
| 2021-08-02 |
1.0329 USD |
4,066,273.0100 STORJ |
1.0371 USD |
0.9976 USD |
1.0518 USD |
1.0329 USD |
| 2021-08-01 |
1.0372 USD |
13,268,518.8100 STORJ |
1.0427 USD |
1.0214 USD |
1.2128 USD |
1.0372 USD |
| 2021-07-31 |
1.0435 USD |
3,062,095.8200 STORJ |
1.0185 USD |
0.9877 USD |
1.0659 USD |
1.0435 USD |
| 2021-07-30 |
1.0150 USD |
2,694,075.0800 STORJ |
1.0097 USD |
0.9311 USD |
1.0210 USD |
1.0150 USD |
| 2021-07-29 |
1.0006 USD |
4,161,567.7900 STORJ |
1.0218 USD |
0.9577 USD |
1.0226 USD |
1.0006 USD |
| 2021-07-28 |
1.0096 USD |
14,981,387.1000 STORJ |
0.9248 USD |
0.9244 USD |
1.1186 USD |
1.0096 USD |
| 2021-07-27 |
0.9070 USD |
12,262,921.6000 STORJ |
0.8565 USD |
0.8537 USD |
0.9981 USD |
0.9070 USD |
| 2021-07-26 |
0.8534 USD |
7,678,283.5600 STORJ |
0.8359 USD |
0.8311 USD |
0.9567 USD |
0.8534 USD |
| 2021-07-25 |
0.8347 USD |
2,187,923.1000 STORJ |
0.8311 USD |
0.7921 USD |
0.8416 USD |
0.8347 USD |
| 2021-07-24 |
0.8264 USD |
2,823,263.4700 STORJ |
0.7995 USD |
0.7848 USD |
0.8562 USD |
0.8264 USD |
| 2021-07-23 |
0.7980 USD |
1,732,425.9300 STORJ |
0.7850 USD |
0.7479 USD |
0.8028 USD |
0.7980 USD |
| 2021-07-22 |
0.7856 USD |
2,120,955.2400 STORJ |
0.7668 USD |
0.7385 USD |
0.7861 USD |
0.7856 USD |
| 2021-07-21 |
0.7598 USD |
4,290,561.2300 STORJ |
0.7090 USD |
0.6752 USD |
0.7695 USD |
0.7598 USD |
| 2021-07-20 |
0.7003 USD |
3,945,626.8500 STORJ |
0.7737 USD |
0.6745 USD |
0.7871 USD |
0.7003 USD |
| 2021-07-19 |
0.7856 USD |
4,586,515.7800 STORJ |
0.8086 USD |
0.7743 USD |
0.8750 USD |
0.7856 USD |
| 2021-07-18 |
0.8110 USD |
1,193,601.5200 STORJ |
0.7930 USD |
0.7721 USD |
0.8188 USD |
0.8110 USD |
| 2021-07-17 |
0.7867 USD |
2,252,181.4900 STORJ |
0.8066 USD |
0.7657 USD |
0.8203 USD |
0.7867 USD |
| 2021-07-16 |
0.8065 USD |
3,332,688.7600 STORJ |
0.8902 USD |
0.7968 USD |
0.8902 USD |
0.8065 USD |
| 2021-07-15 |
0.8770 USD |
4,263,581.2700 STORJ |
0.9324 USD |
0.8481 USD |
0.9357 USD |
0.8770 USD |
| 2021-07-14 |
0.9287 USD |
12,472,284.7900 STORJ |
0.9108 USD |
0.9076 USD |
1.0358 USD |
0.9287 USD |
| 2021-07-13 |
0.8735 USD |
1,986,858.1300 STORJ |
0.9214 USD |
0.8498 USD |
0.9214 USD |
0.8735 USD |
| 2021-07-12 |
0.9173 USD |
2,162,329.6500 STORJ |
0.9500 USD |
0.8685 USD |
0.9509 USD |
0.9173 USD |
| 2021-07-11 |
0.9461 USD |
2,654,138.7400 STORJ |
0.9458 USD |
0.9077 USD |
0.9741 USD |
0.9461 USD |
| 2021-07-10 |
0.9477 USD |
4,526,149.5600 STORJ |
0.9924 USD |
0.9271 USD |
1.0000 USD |
0.9477 USD |
| 2021-07-09 |
1.0083 USD |
9,636,091.7100 STORJ |
1.0700 USD |
0.9353 USD |
1.0708 USD |
1.0083 USD |
| 2021-07-08 |
1.0464 USD |
11,442,884.7300 STORJ |
0.9644 USD |
0.8962 USD |
1.0760 USD |
1.0464 USD |
| 2021-07-07 |
0.9725 USD |
9,173,074.8300 STORJ |
0.9551 USD |
0.9345 USD |
1.1029 USD |
0.9725 USD |
| 2021-07-06 |
0.9639 USD |
14,999,279.2100 STORJ |
0.8850 USD |
0.8794 USD |
1.0330 USD |
0.9639 USD |
| 2021-07-05 |
0.8905 USD |
5,663,650.4100 STORJ |
0.8646 USD |
0.8201 USD |
0.8978 USD |
0.8905 USD |
| 2021-07-04 |
0.8590 USD |
8,770,682.4200 STORJ |
0.8657 USD |
0.8579 USD |
0.9426 USD |
0.8590 USD |
| 2021-07-03 |
0.8663 USD |
3,549,430.9200 STORJ |
0.8547 USD |
0.8123 USD |
0.8721 USD |
0.8663 USD |
| 2021-07-02 |
0.8466 USD |
13,043,154.2200 STORJ |
0.7961 USD |
0.7960 USD |
0.8920 USD |
0.8466 USD |
| 2021-07-01 |
0.7816 USD |
2,768,891.0700 STORJ |
0.8444 USD |
0.7379 USD |
0.8444 USD |
0.7816 USD |
| 2021-06-30 |
0.8390 USD |
8,128,882.6300 STORJ |
0.8837 USD |
0.7707 USD |
0.8883 USD |
0.8390 USD |
| 2021-06-29 |
0.8781 USD |
20,142,237.6800 STORJ |
0.7117 USD |
0.7008 USD |
0.9500 USD |
0.8781 USD |
| 2021-06-28 |
0.7048 USD |
2,603,859.8300 STORJ |
0.6564 USD |
0.6510 USD |
0.7073 USD |
0.7048 USD |
| 2021-06-27 |
0.6555 USD |
2,430,086.3400 STORJ |
0.6285 USD |
0.6071 USD |
0.6567 USD |
0.6555 USD |
| 2021-06-26 |
0.6100 USD |
3,334,132.8600 STORJ |
0.6107 USD |
0.5817 USD |
0.6900 USD |
0.6100 USD |