Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-28 |
0.7340 USD |
5,851,049.9300 STORJ |
0.7476 USD |
0.6356 USD |
0.8076 USD |
0.7340 USD |
| 2024-02-27 |
0.7408 USD |
2,951,519.6300 STORJ |
0.7382 USD |
0.7111 USD |
0.7781 USD |
0.7408 USD |
| 2024-02-26 |
0.7357 USD |
1,653,997.2700 STORJ |
0.7336 USD |
0.6910 USD |
0.7402 USD |
0.7357 USD |
| 2024-02-25 |
0.7346 USD |
964,735.9200 STORJ |
0.7274 USD |
0.7190 USD |
0.7486 USD |
0.7346 USD |
| 2024-02-24 |
0.7287 USD |
1,717,401.4900 STORJ |
0.7268 USD |
0.7069 USD |
0.7486 USD |
0.7287 USD |
| 2024-02-23 |
0.7215 USD |
2,947,110.4400 STORJ |
0.7156 USD |
0.6930 USD |
0.7496 USD |
0.7215 USD |
| 2024-02-22 |
0.7237 USD |
3,036,312.7700 STORJ |
0.7068 USD |
0.6743 USD |
0.7417 USD |
0.7237 USD |
| 2024-02-21 |
0.7008 USD |
1,188,237.6100 STORJ |
0.7378 USD |
0.6753 USD |
0.7382 USD |
0.7008 USD |
| 2024-02-20 |
0.7416 USD |
6,292,789.7900 STORJ |
0.7684 USD |
0.6605 USD |
0.8281 USD |
0.7416 USD |
| 2024-02-19 |
0.7600 USD |
3,260,125.3700 STORJ |
0.7165 USD |
0.6976 USD |
0.7628 USD |
0.7600 USD |
| 2024-02-18 |
0.7133 USD |
2,582,745.1200 STORJ |
0.7242 USD |
0.6901 USD |
0.7318 USD |
0.7133 USD |
| 2024-02-17 |
0.7225 USD |
4,526,500.9300 STORJ |
0.6779 USD |
0.6722 USD |
0.7613 USD |
0.7225 USD |
| 2024-02-16 |
0.6772 USD |
1,369,842.0100 STORJ |
0.6653 USD |
0.6526 USD |
0.6925 USD |
0.6772 USD |
| 2024-02-15 |
0.6597 USD |
1,298,119.0800 STORJ |
0.6615 USD |
0.6477 USD |
0.6762 USD |
0.6597 USD |
| 2024-02-14 |
0.6622 USD |
1,403,932.5700 STORJ |
0.6750 USD |
0.6516 USD |
0.6755 USD |
0.6622 USD |
| 2024-02-13 |
0.6741 USD |
1,154,516.7600 STORJ |
0.6641 USD |
0.6459 USD |
0.6829 USD |
0.6741 USD |
| 2024-02-12 |
0.6603 USD |
656,681.4800 STORJ |
0.6434 USD |
0.6259 USD |
0.6648 USD |
0.6603 USD |
| 2024-02-11 |
0.6374 USD |
600,096.8900 STORJ |
0.6510 USD |
0.6297 USD |
0.6682 USD |
0.6374 USD |
| 2024-02-10 |
0.6503 USD |
607,056.1600 STORJ |
0.6743 USD |
0.6447 USD |
0.6775 USD |
0.6503 USD |
| 2024-02-09 |
0.6743 USD |
987,912.6600 STORJ |
0.6559 USD |
0.6558 USD |
0.6767 USD |
0.6743 USD |
| 2024-02-08 |
0.6550 USD |
753,116.3200 STORJ |
0.6636 USD |
0.6519 USD |
0.6829 USD |
0.6550 USD |
| 2024-02-07 |
0.6623 USD |
906,112.7200 STORJ |
0.6495 USD |
0.6405 USD |
0.6714 USD |
0.6623 USD |
| 2024-02-06 |
0.6528 USD |
729,320.9800 STORJ |
0.6215 USD |
0.6157 USD |
0.6636 USD |
0.6528 USD |
| 2024-02-05 |
0.6167 USD |
631,780.5000 STORJ |
0.6163 USD |
0.6118 USD |
0.6347 USD |
0.6167 USD |
| 2024-02-04 |
0.6298 USD |
408,432.1600 STORJ |
0.6367 USD |
0.6233 USD |
0.6402 USD |
0.6298 USD |
| 2024-02-03 |
0.6375 USD |
392,712.0400 STORJ |
0.6592 USD |
0.6332 USD |
0.6592 USD |
0.6375 USD |
| 2024-02-02 |
0.6571 USD |
1,612,637.9700 STORJ |
0.6396 USD |
0.6387 USD |
0.6854 USD |
0.6571 USD |
| 2024-02-01 |
0.6422 USD |
1,253,776.6100 STORJ |
0.6490 USD |
0.6223 USD |
0.6671 USD |
0.6422 USD |
| 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 |