Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.5372 USD |
479,675.5000 STORJ |
0.5109 USD |
0.4968 USD |
0.5379 USD |
0.5372 USD |
| 2024-04-17 |
0.5082 USD |
869,111.5500 STORJ |
0.5246 USD |
0.4918 USD |
0.5322 USD |
0.5082 USD |
| 2024-04-16 |
0.5288 USD |
545,898.4400 STORJ |
0.5221 USD |
0.4980 USD |
0.5318 USD |
0.5288 USD |
| 2024-04-15 |
0.5266 USD |
606,337.6000 STORJ |
0.5410 USD |
0.5036 USD |
0.5658 USD |
0.5266 USD |
| 2024-04-14 |
0.5445 USD |
1,770,778.3900 STORJ |
0.4990 USD |
0.4738 USD |
0.5466 USD |
0.5445 USD |
| 2024-04-13 |
0.4974 USD |
2,892,620.2100 STORJ |
0.5922 USD |
0.4070 USD |
0.5922 USD |
0.4974 USD |
| 2024-04-12 |
0.5873 USD |
2,596,884.9000 STORJ |
0.6970 USD |
0.5050 USD |
0.7128 USD |
0.5873 USD |
| 2024-04-11 |
0.6982 USD |
453,596.9200 STORJ |
0.7020 USD |
0.6842 USD |
0.7052 USD |
0.6982 USD |
| 2024-04-10 |
0.7007 USD |
749,926.6300 STORJ |
0.7011 USD |
0.6612 USD |
0.7087 USD |
0.7007 USD |
| 2024-04-09 |
0.7112 USD |
1,125,520.1500 STORJ |
0.7387 USD |
0.7083 USD |
0.7538 USD |
0.7112 USD |
| 2024-04-08 |
0.7418 USD |
936,985.8300 STORJ |
0.7104 USD |
0.6910 USD |
0.7436 USD |
0.7418 USD |
| 2024-04-07 |
0.7098 USD |
452,089.1900 STORJ |
0.7008 USD |
0.7008 USD |
0.7177 USD |
0.7098 USD |
| 2024-04-06 |
0.7067 USD |
272,415.1800 STORJ |
0.6916 USD |
0.6888 USD |
0.7081 USD |
0.7067 USD |
| 2024-04-05 |
0.6978 USD |
852,036.6100 STORJ |
0.7025 USD |
0.6614 USD |
0.7491 USD |
0.6978 USD |
| 2024-04-04 |
0.7019 USD |
1,108,219.3700 STORJ |
0.6700 USD |
0.6584 USD |
0.7256 USD |
0.7019 USD |
| 2024-04-03 |
0.6708 USD |
1,085,213.9300 STORJ |
0.6677 USD |
0.6404 USD |
0.6934 USD |
0.6708 USD |
| 2024-04-02 |
0.6694 USD |
2,407,403.1900 STORJ |
0.7358 USD |
0.6624 USD |
0.7367 USD |
0.6694 USD |
| 2024-04-01 |
0.7374 USD |
2,144,352.5400 STORJ |
0.7925 USD |
0.7130 USD |
0.8079 USD |
0.7374 USD |
| 2024-03-31 |
0.7924 USD |
955,161.8800 STORJ |
0.7861 USD |
0.7754 USD |
0.7986 USD |
0.7924 USD |
| 2024-03-30 |
0.7851 USD |
795,502.7100 STORJ |
0.8126 USD |
0.7796 USD |
0.8196 USD |
0.7851 USD |
| 2024-03-29 |
0.8175 USD |
1,205,211.0700 STORJ |
0.8353 USD |
0.7812 USD |
0.8359 USD |
0.8175 USD |
| 2024-03-28 |
0.8239 USD |
2,075,881.5800 STORJ |
0.7776 USD |
0.7691 USD |
0.8512 USD |
0.8239 USD |
| 2024-03-27 |
0.7776 USD |
1,637,266.0900 STORJ |
0.8016 USD |
0.7679 USD |
0.8323 USD |
0.7776 USD |
| 2024-03-26 |
0.8032 USD |
2,641,418.1400 STORJ |
0.7642 USD |
0.7620 USD |
0.8204 USD |
0.8032 USD |
| 2024-03-25 |
0.7627 USD |
1,590,906.9400 STORJ |
0.7260 USD |
0.7210 USD |
0.7775 USD |
0.7627 USD |
| 2024-03-24 |
0.7254 USD |
769,049.4000 STORJ |
0.7000 USD |
0.6944 USD |
0.7298 USD |
0.7254 USD |
| 2024-03-23 |
0.7031 USD |
1,206,273.6200 STORJ |
0.6977 USD |
0.6870 USD |
0.7152 USD |
0.7031 USD |
| 2024-03-22 |
0.6832 USD |
1,260,468.0300 STORJ |
0.7149 USD |
0.6759 USD |
0.7272 USD |
0.6832 USD |
| 2024-03-21 |
0.7167 USD |
1,490,879.8900 STORJ |
0.7151 USD |
0.6991 USD |
0.7364 USD |
0.7167 USD |
| 2024-03-20 |
0.7136 USD |
3,854,104.8100 STORJ |
0.6308 USD |
0.6109 USD |
0.7228 USD |
0.7136 USD |
| 2024-03-19 |
0.6260 USD |
4,048,124.9700 STORJ |
0.6879 USD |
0.5950 USD |
0.6959 USD |
0.6260 USD |
| 2024-03-18 |
0.6910 USD |
739,001.9000 STORJ |
0.7316 USD |
0.6677 USD |
0.7330 USD |
0.6910 USD |
| 2024-03-17 |
0.7363 USD |
939,997.6200 STORJ |
0.7115 USD |
0.6601 USD |
0.7483 USD |
0.7363 USD |
| 2024-03-16 |
0.7050 USD |
1,193,469.2900 STORJ |
0.7855 USD |
0.6955 USD |
0.7874 USD |
0.7050 USD |
| 2024-03-15 |
0.7834 USD |
1,593,980.2900 STORJ |
0.8486 USD |
0.7190 USD |
0.8519 USD |
0.7834 USD |
| 2024-03-14 |
0.8459 USD |
1,533,237.6200 STORJ |
0.8849 USD |
0.7931 USD |
0.8993 USD |
0.8459 USD |
| 2024-03-13 |
0.8879 USD |
1,056,025.4000 STORJ |
0.8806 USD |
0.8516 USD |
0.8979 USD |
0.8879 USD |
| 2024-03-12 |
0.8673 USD |
1,442,973.2100 STORJ |
0.9059 USD |
0.8100 USD |
0.9059 USD |
0.8673 USD |
| 2024-03-11 |
0.8964 USD |
2,818,326.2900 STORJ |
0.8602 USD |
0.8179 USD |
0.9067 USD |
0.8964 USD |
| 2024-03-10 |
0.8579 USD |
1,716,607.1400 STORJ |
0.8723 USD |
0.8246 USD |
0.8975 USD |
0.8579 USD |
| 2024-03-09 |
0.8719 USD |
4,012,697.9900 STORJ |
0.8565 USD |
0.8488 USD |
0.9214 USD |
0.8719 USD |
| 2024-03-08 |
0.8531 USD |
5,058,034.7100 STORJ |
0.8157 USD |
0.7620 USD |
0.9425 USD |
0.8531 USD |
| 2024-03-07 |
0.8177 USD |
2,403,024.2100 STORJ |
0.7736 USD |
0.7649 USD |
0.8216 USD |
0.8177 USD |
| 2024-03-06 |
0.7675 USD |
1,587,987.2600 STORJ |
0.7302 USD |
0.6981 USD |
0.7717 USD |
0.7675 USD |
| 2024-03-05 |
0.7277 USD |
3,510,543.4200 STORJ |
0.8179 USD |
0.6000 USD |
0.8181 USD |
0.7277 USD |
| 2024-03-04 |
0.8084 USD |
2,306,904.0500 STORJ |
0.8221 USD |
0.7800 USD |
0.8354 USD |
0.8084 USD |
| 2024-03-03 |
0.8159 USD |
2,117,701.9700 STORJ |
0.8448 USD |
0.7303 USD |
0.8448 USD |
0.8159 USD |
| 2024-03-02 |
0.8307 USD |
2,312,769.2600 STORJ |
0.8182 USD |
0.7787 USD |
0.8307 USD |
0.8307 USD |
| 2024-03-01 |
0.8079 USD |
2,598,877.0800 STORJ |
0.7625 USD |
0.7540 USD |
0.8237 USD |
0.8079 USD |
| 2024-02-29 |
0.7409 USD |
2,501,779.1700 STORJ |
0.7469 USD |
0.7290 USD |
0.7867 USD |
0.7409 USD |