Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-07 |
0.3844 USD |
161,987.4200 STORJ |
0.3964 USD |
0.3840 USD |
0.4032 USD |
0.3844 USD |
| 2024-10-06 |
0.3958 USD |
94,098.6700 STORJ |
0.3859 USD |
0.3842 USD |
0.3973 USD |
0.3958 USD |
| 2024-10-05 |
0.3848 USD |
285,126.6700 STORJ |
0.3846 USD |
0.3790 USD |
0.3995 USD |
0.3848 USD |
| 2024-10-04 |
0.3846 USD |
548,404.5100 STORJ |
0.3691 USD |
0.3661 USD |
0.3858 USD |
0.3846 USD |
| 2024-10-03 |
0.3687 USD |
663,257.0400 STORJ |
0.3730 USD |
0.3557 USD |
0.3806 USD |
0.3687 USD |
| 2024-10-02 |
0.3723 USD |
440,051.3800 STORJ |
0.3766 USD |
0.3670 USD |
0.3923 USD |
0.3723 USD |
| 2024-10-01 |
0.3768 USD |
1,070,623.7700 STORJ |
0.4084 USD |
0.3710 USD |
0.4340 USD |
0.3768 USD |
| 2024-09-30 |
0.4081 USD |
563,706.8400 STORJ |
0.4355 USD |
0.4043 USD |
0.4358 USD |
0.4081 USD |
| 2024-09-29 |
0.4342 USD |
482,803.9200 STORJ |
0.4329 USD |
0.4176 USD |
0.4385 USD |
0.4342 USD |
| 2024-09-28 |
0.4331 USD |
466,058.6700 STORJ |
0.4444 USD |
0.4253 USD |
0.4501 USD |
0.4331 USD |
| 2024-09-27 |
0.4447 USD |
365,346.7900 STORJ |
0.4463 USD |
0.4389 USD |
0.4508 USD |
0.4447 USD |
| 2024-09-26 |
0.4462 USD |
832,112.2700 STORJ |
0.4348 USD |
0.4276 USD |
0.4769 USD |
0.4462 USD |
| 2024-09-25 |
0.4338 USD |
606,381.8600 STORJ |
0.4260 USD |
0.4232 USD |
0.4438 USD |
0.4338 USD |
| 2024-09-24 |
0.4258 USD |
694,754.0000 STORJ |
0.4144 USD |
0.4082 USD |
0.4294 USD |
0.4258 USD |
| 2024-09-23 |
0.4128 USD |
1,096,332.4400 STORJ |
0.4085 USD |
0.3899 USD |
0.4151 USD |
0.4128 USD |
| 2024-09-22 |
0.4090 USD |
504,536.4900 STORJ |
0.4283 USD |
0.3983 USD |
0.4294 USD |
0.4090 USD |
| 2024-09-21 |
0.4304 USD |
935,964.4800 STORJ |
0.4099 USD |
0.4046 USD |
0.4376 USD |
0.4304 USD |
| 2024-09-20 |
0.4101 USD |
560,456.5500 STORJ |
0.4053 USD |
0.3962 USD |
0.4130 USD |
0.4101 USD |
| 2024-09-19 |
0.4034 USD |
966,775.3800 STORJ |
0.3761 USD |
0.3761 USD |
0.4133 USD |
0.4034 USD |
| 2024-09-18 |
0.3760 USD |
1,001,622.6000 STORJ |
0.3731 USD |
0.3485 USD |
0.3786 USD |
0.3760 USD |
| 2024-09-17 |
0.3723 USD |
728,806.6100 STORJ |
0.3672 USD |
0.3632 USD |
0.3803 USD |
0.3723 USD |
| 2024-09-16 |
0.3672 USD |
2,151,679.8800 STORJ |
0.3740 USD |
0.3626 USD |
0.4055 USD |
0.3672 USD |
| 2024-09-15 |
0.3764 USD |
1,229,711.0000 STORJ |
0.3614 USD |
0.3555 USD |
0.3950 USD |
0.3764 USD |
| 2024-09-14 |
0.3617 USD |
248,511.8400 STORJ |
0.3713 USD |
0.3585 USD |
0.3717 USD |
0.3617 USD |
| 2024-09-13 |
0.3712 USD |
496,823.8600 STORJ |
0.3647 USD |
0.3581 USD |
0.3727 USD |
0.3712 USD |
| 2024-09-12 |
0.3646 USD |
317,702.8300 STORJ |
0.3543 USD |
0.3521 USD |
0.3649 USD |
0.3646 USD |
| 2024-09-11 |
0.3550 USD |
164,366.0000 STORJ |
0.3580 USD |
0.3415 USD |
0.3580 USD |
0.3550 USD |
| 2024-09-10 |
0.3588 USD |
619,826.8600 STORJ |
0.3560 USD |
0.3517 USD |
0.3650 USD |
0.3588 USD |
| 2024-09-09 |
0.3580 USD |
474,222.8500 STORJ |
0.3407 USD |
0.3352 USD |
0.3600 USD |
0.3580 USD |
| 2024-09-08 |
0.3434 USD |
129,119.0300 STORJ |
0.3296 USD |
0.3294 USD |
0.3434 USD |
0.3434 USD |
| 2024-09-07 |
0.3296 USD |
271,092.5700 STORJ |
0.3241 USD |
0.3212 USD |
0.3365 USD |
0.3296 USD |
| 2024-09-06 |
0.3219 USD |
411,439.6200 STORJ |
0.3286 USD |
0.3100 USD |
0.3429 USD |
0.3219 USD |
| 2024-09-05 |
0.3274 USD |
576,600.0100 STORJ |
0.3411 USD |
0.3256 USD |
0.3448 USD |
0.3274 USD |
| 2024-09-04 |
0.3427 USD |
333,072.2100 STORJ |
0.3365 USD |
0.3193 USD |
0.3481 USD |
0.3427 USD |
| 2024-09-03 |
0.3357 USD |
352,799.3900 STORJ |
0.3580 USD |
0.3354 USD |
0.3635 USD |
0.3357 USD |
| 2024-09-02 |
0.3573 USD |
151,163.9900 STORJ |
0.3382 USD |
0.3342 USD |
0.3587 USD |
0.3573 USD |
| 2024-09-01 |
0.3443 USD |
190,923.3500 STORJ |
0.3584 USD |
0.3434 USD |
0.3586 USD |
0.3443 USD |
| 2024-08-31 |
0.3589 USD |
291,993.5300 STORJ |
0.3678 USD |
0.3516 USD |
0.3690 USD |
0.3589 USD |
| 2024-08-30 |
0.3676 USD |
411,311.5800 STORJ |
0.3662 USD |
0.3502 USD |
0.3740 USD |
0.3676 USD |
| 2024-08-29 |
0.3666 USD |
688,429.2700 STORJ |
0.3646 USD |
0.3625 USD |
0.3821 USD |
0.3666 USD |
| 2024-08-28 |
0.3640 USD |
529,731.8800 STORJ |
0.3695 USD |
0.3545 USD |
0.3813 USD |
0.3640 USD |
| 2024-08-27 |
0.3796 USD |
358,241.6700 STORJ |
0.4012 USD |
0.3750 USD |
0.4075 USD |
0.3796 USD |
| 2024-08-26 |
0.4007 USD |
555,547.5600 STORJ |
0.4176 USD |
0.3952 USD |
0.4191 USD |
0.4007 USD |
| 2024-08-25 |
0.4204 USD |
1,059,719.0600 STORJ |
0.4268 USD |
0.4055 USD |
0.4402 USD |
0.4204 USD |
| 2024-08-24 |
0.4242 USD |
738,718.7600 STORJ |
0.4336 USD |
0.4179 USD |
0.4372 USD |
0.4242 USD |
| 2024-08-23 |
0.4361 USD |
917,633.9300 STORJ |
0.4156 USD |
0.4077 USD |
0.4411 USD |
0.4361 USD |
| 2024-08-22 |
0.4162 USD |
5,231,303.1000 STORJ |
0.3848 USD |
0.3817 USD |
0.4385 USD |
0.4162 USD |
| 2024-08-21 |
0.3854 USD |
3,004,086.0700 STORJ |
0.3598 USD |
0.3598 USD |
0.4035 USD |
0.3854 USD |
| 2024-08-20 |
0.3598 USD |
565,283.0100 STORJ |
0.3593 USD |
0.3485 USD |
0.3672 USD |
0.3598 USD |
| 2024-08-19 |
0.3579 USD |
511,808.8000 STORJ |
0.3618 USD |
0.3525 USD |
0.3743 USD |
0.3579 USD |