Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-31 |
0.6473 USD |
1,344,601.5700 STORJ |
0.6721 USD |
0.6346 USD |
0.6855 USD |
0.6473 USD |
| 2024-01-30 |
0.6724 USD |
1,355,356.5800 STORJ |
0.6996 USD |
0.6688 USD |
0.7216 USD |
0.6724 USD |
| 2024-01-29 |
0.7015 USD |
3,638,497.1900 STORJ |
0.6106 USD |
0.6070 USD |
0.7213 USD |
0.7015 USD |
| 2024-01-28 |
0.6118 USD |
1,381,378.0000 STORJ |
0.6369 USD |
0.6076 USD |
0.6445 USD |
0.6118 USD |
| 2024-01-27 |
0.6385 USD |
1,804,797.4700 STORJ |
0.5837 USD |
0.5785 USD |
0.6478 USD |
0.6385 USD |
| 2024-01-26 |
0.5811 USD |
1,597,368.1400 STORJ |
0.5399 USD |
0.5291 USD |
0.5905 USD |
0.5811 USD |
| 2024-01-25 |
0.5406 USD |
1,012,898.0200 STORJ |
0.5324 USD |
0.5245 USD |
0.5737 USD |
0.5406 USD |
| 2024-01-24 |
0.5290 USD |
726,132.4900 STORJ |
0.5222 USD |
0.5102 USD |
0.5327 USD |
0.5290 USD |
| 2024-01-23 |
0.5188 USD |
1,299,211.4800 STORJ |
0.5392 USD |
0.4885 USD |
0.5460 USD |
0.5188 USD |
| 2024-01-22 |
0.5397 USD |
1,002,813.7500 STORJ |
0.5819 USD |
0.5318 USD |
0.5827 USD |
0.5397 USD |
| 2024-01-21 |
0.5855 USD |
1,207,246.5900 STORJ |
0.5728 USD |
0.5685 USD |
0.6120 USD |
0.5855 USD |
| 2024-01-20 |
0.5770 USD |
680,633.7100 STORJ |
0.5583 USD |
0.5526 USD |
0.5784 USD |
0.5770 USD |
| 2024-01-19 |
0.5607 USD |
468,540.0100 STORJ |
0.5660 USD |
0.5272 USD |
0.5672 USD |
0.5607 USD |
| 2024-01-18 |
0.5675 USD |
585,652.1100 STORJ |
0.5996 USD |
0.5541 USD |
0.6022 USD |
0.5675 USD |
| 2024-01-17 |
0.5980 USD |
283,157.6600 STORJ |
0.6127 USD |
0.5917 USD |
0.6139 USD |
0.5980 USD |
| 2024-01-16 |
0.6145 USD |
342,213.7700 STORJ |
0.6014 USD |
0.5884 USD |
0.6163 USD |
0.6145 USD |
| 2024-01-15 |
0.6015 USD |
445,534.9200 STORJ |
0.5987 USD |
0.5911 USD |
0.6133 USD |
0.6015 USD |
| 2024-01-14 |
0.6000 USD |
352,046.0800 STORJ |
0.6273 USD |
0.5956 USD |
0.6293 USD |
0.6000 USD |
| 2024-01-13 |
0.6255 USD |
554,508.7600 STORJ |
0.6226 USD |
0.5841 USD |
0.6346 USD |
0.6255 USD |
| 2024-01-12 |
0.6191 USD |
2,480,259.4900 STORJ |
0.6190 USD |
0.5843 USD |
0.6686 USD |
0.6191 USD |
| 2024-01-11 |
0.6118 USD |
1,014,579.7100 STORJ |
0.6096 USD |
0.6006 USD |
0.6384 USD |
0.6118 USD |
| 2024-01-10 |
0.6090 USD |
1,805,025.3800 STORJ |
0.5663 USD |
0.5433 USD |
0.6250 USD |
0.6090 USD |
| 2024-01-09 |
0.5631 USD |
1,680,746.3100 STORJ |
0.6118 USD |
0.5452 USD |
0.6173 USD |
0.5631 USD |
| 2024-01-08 |
0.6130 USD |
2,199,045.3800 STORJ |
0.5842 USD |
0.5181 USD |
0.6167 USD |
0.6130 USD |
| 2024-01-07 |
0.5830 USD |
520,572.5800 STORJ |
0.6325 USD |
0.5810 USD |
0.6403 USD |
0.5830 USD |
| 2024-01-06 |
0.6215 USD |
768,552.2500 STORJ |
0.6368 USD |
0.5874 USD |
0.6676 USD |
0.6215 USD |
| 2024-01-05 |
0.6280 USD |
2,200,772.3700 STORJ |
0.6578 USD |
0.6000 USD |
0.6832 USD |
0.6280 USD |
| 2024-01-04 |
0.6456 USD |
1,428,567.5600 STORJ |
0.6375 USD |
0.6132 USD |
0.6591 USD |
0.6456 USD |
| 2024-01-03 |
0.6233 USD |
2,851,532.1100 STORJ |
0.7218 USD |
0.5300 USD |
0.7316 USD |
0.6233 USD |
| 2024-01-02 |
0.7215 USD |
1,195,996.7800 STORJ |
0.7168 USD |
0.7002 USD |
0.7331 USD |
0.7215 USD |
| 2024-01-01 |
0.7168 USD |
1,002,418.2800 STORJ |
0.7000 USD |
0.6784 USD |
0.7210 USD |
0.7168 USD |
| 2023-12-31 |
0.7118 USD |
969,087.4800 STORJ |
0.7283 USD |
0.7056 USD |
0.7341 USD |
0.7118 USD |
| 2023-12-30 |
0.7262 USD |
2,063,099.8200 STORJ |
0.7100 USD |
0.7100 USD |
0.7486 USD |
0.7262 USD |
| 2023-12-29 |
0.7060 USD |
2,272,104.2400 STORJ |
0.7241 USD |
0.6881 USD |
0.7345 USD |
0.7060 USD |
| 2023-12-28 |
0.7260 USD |
2,175,410.2100 STORJ |
0.7673 USD |
0.7040 USD |
0.7780 USD |
0.7260 USD |
| 2023-12-27 |
0.7616 USD |
2,996,232.0600 STORJ |
0.7949 USD |
0.7298 USD |
0.7949 USD |
0.7616 USD |
| 2023-12-26 |
0.7929 USD |
2,575,378.6300 STORJ |
0.8230 USD |
0.7281 USD |
0.8449 USD |
0.7929 USD |
| 2023-12-25 |
0.8204 USD |
2,177,232.2000 STORJ |
0.8157 USD |
0.7911 USD |
0.8356 USD |
0.8204 USD |
| 2023-12-24 |
0.8163 USD |
3,337,618.0600 STORJ |
0.8943 USD |
0.8013 USD |
0.8943 USD |
0.8163 USD |
| 2023-12-23 |
0.8832 USD |
3,786,225.4200 STORJ |
0.9274 USD |
0.8110 USD |
0.9274 USD |
0.8832 USD |
| 2023-12-22 |
0.9100 USD |
3,780,548.3000 STORJ |
1.0276 USD |
0.9005 USD |
1.0314 USD |
0.9100 USD |
| 2023-12-21 |
1.0276 USD |
5,048,620.0500 STORJ |
1.0240 USD |
0.9971 USD |
1.2328 USD |
1.0276 USD |
| 2023-12-20 |
1.0187 USD |
1,497,259.5900 STORJ |
1.0484 USD |
0.9869 USD |
1.0529 USD |
1.0187 USD |
| 2023-12-19 |
1.0471 USD |
1,811,886.2000 STORJ |
1.0430 USD |
1.0210 USD |
1.1273 USD |
1.0471 USD |
| 2023-12-18 |
1.0526 USD |
2,928,789.4200 STORJ |
1.0617 USD |
0.9831 USD |
1.1110 USD |
1.0526 USD |
| 2023-12-17 |
1.0725 USD |
5,069,626.9600 STORJ |
0.9246 USD |
0.9241 USD |
1.1194 USD |
1.0725 USD |
| 2023-12-16 |
0.9332 USD |
2,280,421.8000 STORJ |
0.9477 USD |
0.8790 USD |
1.0010 USD |
0.9332 USD |
| 2023-12-15 |
0.9730 USD |
5,860,361.5400 STORJ |
0.8695 USD |
0.8444 USD |
1.0067 USD |
0.9730 USD |
| 2023-12-14 |
0.8530 USD |
3,713,053.3100 STORJ |
0.7843 USD |
0.7594 USD |
0.8714 USD |
0.8530 USD |
| 2023-12-13 |
0.8007 USD |
5,389,689.0600 STORJ |
0.7108 USD |
0.6785 USD |
0.8305 USD |
0.8007 USD |