Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-24 |
0.5637 USD |
391,396.6500 STORJ |
0.5495 USD |
0.5402 USD |
0.5682 USD |
0.5637 USD |
| 2024-05-23 |
0.5493 USD |
511,110.2100 STORJ |
0.5579 USD |
0.5185 USD |
0.5710 USD |
0.5493 USD |
| 2024-05-22 |
0.5621 USD |
216,821.9900 STORJ |
0.5672 USD |
0.5505 USD |
0.5747 USD |
0.5621 USD |
| 2024-05-21 |
0.5682 USD |
491,132.6700 STORJ |
0.5682 USD |
0.5581 USD |
0.5805 USD |
0.5682 USD |
| 2024-05-20 |
0.5639 USD |
581,492.8600 STORJ |
0.5104 USD |
0.4950 USD |
0.5675 USD |
0.5639 USD |
| 2024-05-19 |
0.5099 USD |
193,049.1100 STORJ |
0.5417 USD |
0.5088 USD |
0.5442 USD |
0.5099 USD |
| 2024-05-18 |
0.5419 USD |
132,739.6600 STORJ |
0.5464 USD |
0.5417 USD |
0.5621 USD |
0.5419 USD |
| 2024-05-17 |
0.5465 USD |
235,381.4100 STORJ |
0.5289 USD |
0.5222 USD |
0.5505 USD |
0.5465 USD |
| 2024-05-16 |
0.5241 USD |
183,395.4000 STORJ |
0.5243 USD |
0.5142 USD |
0.5352 USD |
0.5241 USD |
| 2024-05-15 |
0.5247 USD |
357,610.3600 STORJ |
0.4943 USD |
0.4875 USD |
0.5284 USD |
0.5247 USD |
| 2024-05-14 |
0.4952 USD |
225,991.0200 STORJ |
0.5104 USD |
0.4940 USD |
0.5191 USD |
0.4952 USD |
| 2024-05-13 |
0.5104 USD |
200,196.4000 STORJ |
0.5041 USD |
0.4828 USD |
0.5227 USD |
0.5104 USD |
| 2024-05-12 |
0.5037 USD |
138,328.9000 STORJ |
0.5135 USD |
0.5013 USD |
0.5153 USD |
0.5037 USD |
| 2024-05-11 |
0.5133 USD |
148,370.9400 STORJ |
0.5177 USD |
0.5132 USD |
0.5245 USD |
0.5133 USD |
| 2024-05-10 |
0.5144 USD |
455,344.5000 STORJ |
0.5408 USD |
0.5102 USD |
0.5525 USD |
0.5144 USD |
| 2024-05-09 |
0.5353 USD |
130,462.3200 STORJ |
0.5245 USD |
0.5132 USD |
0.5388 USD |
0.5353 USD |
| 2024-05-08 |
0.5235 USD |
189,925.9000 STORJ |
0.5291 USD |
0.5170 USD |
0.5379 USD |
0.5235 USD |
| 2024-05-07 |
0.5350 USD |
250,169.7100 STORJ |
0.5361 USD |
0.5274 USD |
0.5552 USD |
0.5350 USD |
| 2024-05-06 |
0.5375 USD |
260,069.0300 STORJ |
0.5419 USD |
0.5300 USD |
0.5589 USD |
0.5375 USD |
| 2024-05-05 |
0.5424 USD |
461,085.0600 STORJ |
0.5389 USD |
0.5269 USD |
0.5511 USD |
0.5424 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 |