Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.5365 USD |
99,261.9100 STORJ |
0.5389 USD |
0.5269 USD |
0.5393 USD |
0.5365 USD |
| 2024-05-04 |
0.5401 USD |
191,443.7000 STORJ |
0.5396 USD |
0.5338 USD |
0.5451 USD |
0.5401 USD |
| 2024-05-03 |
0.5433 USD |
189,134.2500 STORJ |
0.5265 USD |
0.5133 USD |
0.5472 USD |
0.5433 USD |
| 2024-05-02 |
0.5300 USD |
265,404.0700 STORJ |
0.5008 USD |
0.4998 USD |
0.5417 USD |
0.5300 USD |
| 2024-05-01 |
0.5079 USD |
1,106,369.1200 STORJ |
0.5028 USD |
0.4664 USD |
0.5109 USD |
0.5079 USD |
| 2024-04-30 |
0.5048 USD |
186,042.6700 STORJ |
0.4984 USD |
0.4864 USD |
0.5048 USD |
0.5048 USD |
| 2024-04-29 |
0.5495 USD |
738,269.0200 STORJ |
0.5456 USD |
0.5300 USD |
0.5679 USD |
0.5495 USD |
| 2024-04-28 |
0.5444 USD |
194,755.2200 STORJ |
0.5566 USD |
0.5433 USD |
0.5650 USD |
0.5444 USD |
| 2024-04-27 |
0.5521 USD |
648,043.9500 STORJ |
0.5474 USD |
0.5286 USD |
0.5634 USD |
0.5521 USD |
| 2024-04-26 |
0.5485 USD |
400,697.2700 STORJ |
0.5423 USD |
0.5274 USD |
0.5518 USD |
0.5485 USD |
| 2024-04-25 |
0.5487 USD |
473,583.9000 STORJ |
0.5498 USD |
0.5236 USD |
0.5542 USD |
0.5487 USD |
| 2024-04-24 |
0.5527 USD |
90,219.0000 STORJ |
0.5581 USD |
0.5498 USD |
0.5624 USD |
0.5527 USD |
| 2024-04-23 |
0.5759 USD |
154,614.0300 STORJ |
0.5742 USD |
0.5666 USD |
0.5789 USD |
0.5759 USD |
| 2024-04-22 |
0.5736 USD |
339,158.4500 STORJ |
0.5560 USD |
0.5543 USD |
0.5784 USD |
0.5736 USD |
| 2024-04-21 |
0.5555 USD |
329,652.9000 STORJ |
0.5656 USD |
0.5467 USD |
0.5803 USD |
0.5555 USD |
| 2024-04-20 |
0.5675 USD |
270,506.7100 STORJ |
0.5304 USD |
0.5274 USD |
0.5746 USD |
0.5675 USD |
| 2024-04-19 |
0.5406 USD |
492,172.1000 STORJ |
0.5309 USD |
0.4890 USD |
0.5485 USD |
0.5406 USD |
| 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 |