Crypto exchange Coinbase Pro

Market Storj (STORJ) / USD

Identifier on Coinbase Pro: STORJ-USD
Date Price Volume Open Low High Close
2021-09-17 1.3739 USD 884,568.5500 STORJ 1.4251 USD 1.3557 USD 1.4255 USD 1.3739 USD
2021-09-16 1.4301 USD 1,993,504.4300 STORJ 1.4805 USD 1.3895 USD 1.4805 USD 1.4301 USD
2021-09-15 1.4777 USD 2,555,602.8300 STORJ 1.4196 USD 1.3744 USD 1.4808 USD 1.4777 USD
2021-09-14 1.4155 USD 1,924,214.2900 STORJ 1.3557 USD 1.3246 USD 1.4191 USD 1.4155 USD
2021-09-13 1.3517 USD 2,365,274.1500 STORJ 1.4699 USD 1.2760 USD 1.5076 USD 1.3517 USD
2021-09-12 1.4416 USD 1,256,675.8100 STORJ 1.4309 USD 1.3682 USD 1.4504 USD 1.4416 USD
2021-09-11 1.4084 USD 1,510,256.4100 STORJ 1.4367 USD 1.3642 USD 1.4367 USD 1.4084 USD
2021-09-10 1.4125 USD 3,014,778.7700 STORJ 1.5838 USD 1.3633 USD 1.5858 USD 1.4125 USD
2021-09-09 1.5610 USD 4,002,399.1600 STORJ 1.5354 USD 1.4346 USD 1.5614 USD 1.5610 USD
2021-09-08 1.4694 USD 7,808,958.9900 STORJ 1.4384 USD 1.2335 USD 1.4960 USD 1.4694 USD
2021-09-07 1.4198 USD 15,755,868.0800 STORJ 1.8111 USD 1.2102 USD 2.0467 USD 1.4198 USD
2021-09-06 1.7144 USD 4,038,177.0300 STORJ 1.7202 USD 1.5901 USD 1.7661 USD 1.7144 USD
2021-09-05 1.6965 USD 9,839,665.5600 STORJ 1.7333 USD 1.6939 USD 1.9612 USD 1.6965 USD
2021-09-04 1.7247 USD 8,400,489.7100 STORJ 1.5798 USD 1.5671 USD 1.7893 USD 1.7247 USD
2021-09-03 1.5749 USD 2,931,106.1100 STORJ 1.5240 USD 1.4711 USD 1.5828 USD 1.5749 USD
2021-09-02 1.5247 USD 2,257,404.4400 STORJ 1.5276 USD 1.4847 USD 1.5842 USD 1.5247 USD
2021-09-01 1.5062 USD 2,237,540.3500 STORJ 1.4747 USD 1.4192 USD 1.5176 USD 1.5062 USD
2021-08-31 1.4796 USD 3,092,449.9000 STORJ 1.4714 USD 1.4190 USD 1.6155 USD 1.4796 USD
2021-08-30 1.4892 USD 3,125,663.7800 STORJ 1.5949 USD 1.4712 USD 1.5950 USD 1.4892 USD
2021-08-29 1.5829 USD 2,446,130.0200 STORJ 1.5241 USD 1.4321 USD 1.5908 USD 1.5829 USD
2021-08-28 1.5254 USD 4,086,292.2700 STORJ 1.4653 USD 1.3932 USD 1.5632 USD 1.5254 USD
2021-08-27 1.4524 USD 3,875,358.3700 STORJ 1.4034 USD 1.3051 USD 1.4546 USD 1.4524 USD
2021-08-26 1.4295 USD 12,251,032.5000 STORJ 1.3932 USD 1.3932 USD 1.6882 USD 1.4295 USD
2021-08-25 1.3609 USD 2,814,099.1300 STORJ 1.3130 USD 1.2433 USD 1.3766 USD 1.3609 USD
2021-08-24 1.3141 USD 5,276,662.7500 STORJ 1.4100 USD 1.2770 USD 1.4698 USD 1.3141 USD
2021-08-23 1.3901 USD 5,519,462.8600 STORJ 1.3422 USD 1.3287 USD 1.4361 USD 1.3901 USD
2021-08-22 1.3359 USD 3,345,018.0100 STORJ 1.3437 USD 1.2697 USD 1.3598 USD 1.3359 USD
2021-08-21 1.3482 USD 3,766,405.7600 STORJ 1.3038 USD 1.2638 USD 1.3623 USD 1.3482 USD
2021-08-20 1.3029 USD 3,712,495.7900 STORJ 1.2567 USD 1.2350 USD 1.3250 USD 1.3029 USD
2021-08-19 1.2337 USD 2,844,548.9300 STORJ 1.1890 USD 1.1503 USD 1.2510 USD 1.2337 USD
2021-08-18 1.2013 USD 6,189,206.5700 STORJ 1.2235 USD 1.1415 USD 1.2586 USD 1.2013 USD
2021-08-17 1.2415 USD 4,492,887.5600 STORJ 1.3182 USD 1.2030 USD 1.3589 USD 1.2415 USD
2021-08-16 1.3272 USD 6,578,060.6700 STORJ 1.3462 USD 1.3115 USD 1.4383 USD 1.3272 USD
2021-08-15 1.3377 USD 5,467,929.7600 STORJ 1.3442 USD 1.2457 USD 1.3442 USD 1.3377 USD
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