Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-18 |
0.3654 USD |
357,989.5300 STORJ |
0.3541 USD |
0.3490 USD |
0.3716 USD |
0.3654 USD |
| 2024-08-17 |
0.3521 USD |
199,621.0800 STORJ |
0.3526 USD |
0.3472 USD |
0.3594 USD |
0.3521 USD |
| 2024-08-16 |
0.3531 USD |
1,296,547.5600 STORJ |
0.3514 USD |
0.3421 USD |
0.3649 USD |
0.3531 USD |
| 2024-08-15 |
0.3537 USD |
1,569,003.5200 STORJ |
0.3510 USD |
0.3472 USD |
0.3758 USD |
0.3537 USD |
| 2024-08-14 |
0.3510 USD |
396,114.5100 STORJ |
0.3590 USD |
0.3436 USD |
0.3610 USD |
0.3510 USD |
| 2024-08-13 |
0.3598 USD |
438,544.4700 STORJ |
0.3563 USD |
0.3463 USD |
0.3632 USD |
0.3598 USD |
| 2024-08-12 |
0.3528 USD |
579,347.5800 STORJ |
0.3484 USD |
0.3481 USD |
0.3670 USD |
0.3528 USD |
| 2024-08-11 |
0.3456 USD |
553,726.6700 STORJ |
0.3807 USD |
0.3455 USD |
0.3849 USD |
0.3456 USD |
| 2024-08-10 |
0.3791 USD |
350,308.1600 STORJ |
0.3874 USD |
0.3722 USD |
0.3900 USD |
0.3791 USD |
| 2024-08-09 |
0.3854 USD |
494,720.5000 STORJ |
0.3985 USD |
0.3777 USD |
0.3985 USD |
0.3854 USD |
| 2024-08-08 |
0.3856 USD |
787,450.3600 STORJ |
0.3706 USD |
0.3573 USD |
0.3891 USD |
0.3856 USD |
| 2024-08-07 |
0.3710 USD |
1,801,763.1800 STORJ |
0.4010 USD |
0.3600 USD |
0.4010 USD |
0.3710 USD |
| 2024-08-06 |
0.3970 USD |
3,265,713.4700 STORJ |
0.4017 USD |
0.3877 USD |
0.4200 USD |
0.3970 USD |
| 2024-08-05 |
0.4071 USD |
5,658,624.5000 STORJ |
0.3095 USD |
0.2597 USD |
0.4204 USD |
0.4071 USD |
| 2024-08-04 |
0.3165 USD |
1,241,647.7800 STORJ |
0.3405 USD |
0.3018 USD |
0.3428 USD |
0.3165 USD |
| 2024-08-03 |
0.3397 USD |
1,156,222.9800 STORJ |
0.3920 USD |
0.3350 USD |
0.3947 USD |
0.3397 USD |
| 2024-08-02 |
0.3897 USD |
873,144.8200 STORJ |
0.4136 USD |
0.3877 USD |
0.4371 USD |
0.3897 USD |
| 2024-08-01 |
0.4149 USD |
866,829.7800 STORJ |
0.4405 USD |
0.3922 USD |
0.4483 USD |
0.4149 USD |
| 2024-07-31 |
0.4393 USD |
1,219,524.6100 STORJ |
0.4465 USD |
0.4369 USD |
0.4829 USD |
0.4393 USD |
| 2024-07-30 |
0.4496 USD |
1,472,566.9600 STORJ |
0.4864 USD |
0.4361 USD |
0.5000 USD |
0.4496 USD |
| 2024-07-29 |
0.4849 USD |
3,214,329.4900 STORJ |
0.4908 USD |
0.4528 USD |
0.5163 USD |
0.4849 USD |
| 2024-07-28 |
0.4826 USD |
6,583,049.7800 STORJ |
0.4819 USD |
0.4611 USD |
0.5263 USD |
0.4826 USD |
| 2024-07-27 |
0.4838 USD |
4,478,815.2200 STORJ |
0.3820 USD |
0.3777 USD |
0.5027 USD |
0.4838 USD |
| 2024-07-26 |
0.3810 USD |
525,620.4200 STORJ |
0.3647 USD |
0.3640 USD |
0.3843 USD |
0.3810 USD |
| 2024-07-25 |
0.3645 USD |
174,323.5400 STORJ |
0.3783 USD |
0.3480 USD |
0.3803 USD |
0.3645 USD |
| 2024-07-24 |
0.3777 USD |
216,720.0700 STORJ |
0.3912 USD |
0.3754 USD |
0.3982 USD |
0.3777 USD |
| 2024-07-23 |
0.3916 USD |
221,159.6300 STORJ |
0.4016 USD |
0.3813 USD |
0.4066 USD |
0.3916 USD |
| 2024-07-22 |
0.4013 USD |
247,063.7800 STORJ |
0.4258 USD |
0.3992 USD |
0.4278 USD |
0.4013 USD |
| 2024-07-21 |
0.4263 USD |
280,622.6300 STORJ |
0.4209 USD |
0.4066 USD |
0.4297 USD |
0.4263 USD |
| 2024-07-20 |
0.4178 USD |
223,578.9900 STORJ |
0.4152 USD |
0.4081 USD |
0.4225 USD |
0.4178 USD |
| 2024-07-19 |
0.4175 USD |
493,933.3900 STORJ |
0.3953 USD |
0.3872 USD |
0.4217 USD |
0.4175 USD |
| 2024-07-18 |
0.3916 USD |
416,503.6700 STORJ |
0.3976 USD |
0.3810 USD |
0.4223 USD |
0.3916 USD |
| 2024-07-17 |
0.3987 USD |
227,660.9500 STORJ |
0.3962 USD |
0.3962 USD |
0.4116 USD |
0.3987 USD |
| 2024-07-16 |
0.3950 USD |
338,801.8400 STORJ |
0.4008 USD |
0.3850 USD |
0.4117 USD |
0.3950 USD |
| 2024-07-15 |
0.3985 USD |
334,300.4100 STORJ |
0.3847 USD |
0.3825 USD |
0.4000 USD |
0.3985 USD |
| 2024-07-14 |
0.3824 USD |
373,020.7400 STORJ |
0.3903 USD |
0.3715 USD |
0.3993 USD |
0.3824 USD |
| 2024-07-13 |
0.3889 USD |
834,736.0700 STORJ |
0.3530 USD |
0.3494 USD |
0.4071 USD |
0.3889 USD |
| 2024-07-12 |
0.3510 USD |
465,188.1700 STORJ |
0.3586 USD |
0.3401 USD |
0.3616 USD |
0.3510 USD |
| 2024-07-11 |
0.3586 USD |
461,678.8700 STORJ |
0.3553 USD |
0.3490 USD |
0.3688 USD |
0.3586 USD |
| 2024-07-10 |
0.3520 USD |
242,525.8300 STORJ |
0.3461 USD |
0.3420 USD |
0.3545 USD |
0.3520 USD |
| 2024-07-09 |
0.3448 USD |
512,015.1300 STORJ |
0.3359 USD |
0.3357 USD |
0.3625 USD |
0.3448 USD |
| 2024-07-08 |
0.3394 USD |
265,479.9300 STORJ |
0.3242 USD |
0.3139 USD |
0.3500 USD |
0.3394 USD |
| 2024-07-07 |
0.3264 USD |
194,389.7600 STORJ |
0.3390 USD |
0.3231 USD |
0.3426 USD |
0.3264 USD |
| 2024-07-06 |
0.3405 USD |
366,296.6300 STORJ |
0.3240 USD |
0.3182 USD |
0.3437 USD |
0.3405 USD |
| 2024-07-05 |
0.3257 USD |
1,005,948.4000 STORJ |
0.3215 USD |
0.2800 USD |
0.3273 USD |
0.3257 USD |
| 2024-07-04 |
0.3260 USD |
349,101.5500 STORJ |
0.3603 USD |
0.3240 USD |
0.3603 USD |
0.3260 USD |
| 2024-07-03 |
0.3585 USD |
369,889.8000 STORJ |
0.3759 USD |
0.3570 USD |
0.3766 USD |
0.3585 USD |
| 2024-07-02 |
0.3740 USD |
131,078.6400 STORJ |
0.3746 USD |
0.3700 USD |
0.3807 USD |
0.3740 USD |
| 2024-07-01 |
0.3796 USD |
157,530.6300 STORJ |
0.3842 USD |
0.3714 USD |
0.3909 USD |
0.3796 USD |
| 2024-06-30 |
0.3851 USD |
173,038.7200 STORJ |
0.3700 USD |
0.3648 USD |
0.3851 USD |
0.3851 USD |