Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-16 |
0.9001 USD |
2,219,995.7000 STORJ |
0.9684 USD |
0.8946 USD |
0.9684 USD |
0.9001 USD |
| 2021-06-15 |
0.9658 USD |
3,598,023.1700 STORJ |
0.9687 USD |
0.9335 USD |
1.0165 USD |
0.9658 USD |
| 2021-06-14 |
0.9665 USD |
2,930,588.7100 STORJ |
0.9497 USD |
0.9200 USD |
0.9781 USD |
0.9665 USD |
| 2021-06-13 |
0.9470 USD |
3,234,408.1700 STORJ |
0.8943 USD |
0.8740 USD |
0.9609 USD |
0.9470 USD |
| 2021-06-12 |
0.9039 USD |
3,751,815.8700 STORJ |
0.9395 USD |
0.8518 USD |
0.9497 USD |
0.9039 USD |
| 2021-06-11 |
0.9340 USD |
5,199,502.1300 STORJ |
0.9832 USD |
0.9269 USD |
1.0709 USD |
0.9340 USD |
| 2021-06-10 |
0.9838 USD |
3,636,795.7600 STORJ |
1.0218 USD |
0.9508 USD |
1.0555 USD |
0.9838 USD |
| 2021-06-09 |
1.0149 USD |
4,292,922.4000 STORJ |
1.0019 USD |
0.9453 USD |
1.0390 USD |
1.0149 USD |
| 2021-06-08 |
0.9894 USD |
6,651,833.0500 STORJ |
1.0236 USD |
0.9083 USD |
1.0562 USD |
0.9894 USD |
| 2021-06-07 |
1.0219 USD |
3,871,421.1300 STORJ |
1.1555 USD |
1.0166 USD |
1.1688 USD |
1.0219 USD |
| 2021-06-06 |
1.1475 USD |
10,969,700.7900 STORJ |
1.0634 USD |
1.0620 USD |
1.1944 USD |
1.1475 USD |
| 2021-06-05 |
1.0624 USD |
4,181,025.7100 STORJ |
1.1136 USD |
1.0175 USD |
1.1770 USD |
1.0624 USD |
| 2021-06-04 |
1.1252 USD |
7,458,923.4800 STORJ |
1.2218 USD |
1.0425 USD |
1.2222 USD |
1.1252 USD |
| 2021-06-03 |
1.2347 USD |
8,887,370.4000 STORJ |
1.1914 USD |
1.1414 USD |
1.3024 USD |
1.2347 USD |
| 2021-06-02 |
1.2012 USD |
14,297,848.3700 STORJ |
1.0591 USD |
1.0495 USD |
1.2636 USD |
1.2012 USD |
| 2021-06-01 |
1.0532 USD |
2,708,607.2800 STORJ |
1.0916 USD |
1.0268 USD |
1.0983 USD |
1.0532 USD |
| 2021-05-31 |
1.0922 USD |
4,377,752.3400 STORJ |
1.0158 USD |
0.9649 USD |
1.1412 USD |
1.0922 USD |
| 2021-05-30 |
1.0174 USD |
3,102,427.3000 STORJ |
1.0166 USD |
0.9543 USD |
1.0633 USD |
1.0174 USD |
| 2021-05-29 |
1.0154 USD |
4,293,779.6700 STORJ |
1.0551 USD |
0.9350 USD |
1.1084 USD |
1.0154 USD |
| 2021-05-28 |
1.0530 USD |
4,180,817.3000 STORJ |
1.2066 USD |
0.9969 USD |
1.2073 USD |
1.0530 USD |
| 2021-05-27 |
1.2165 USD |
6,077,648.7000 STORJ |
1.2873 USD |
1.1173 USD |
1.2873 USD |
1.2165 USD |
| 2021-05-26 |
1.2575 USD |
8,365,017.7600 STORJ |
1.1059 USD |
1.0730 USD |
1.2631 USD |
1.2575 USD |
| 2021-05-25 |
1.0966 USD |
8,244,922.7500 STORJ |
1.0940 USD |
0.9600 USD |
1.1410 USD |
1.0966 USD |
| 2021-05-24 |
1.0790 USD |
14,934,751.2100 STORJ |
0.9056 USD |
0.8741 USD |
1.1100 USD |
1.0790 USD |
| 2021-05-23 |
0.9163 USD |
29,379,664.8300 STORJ |
1.0328 USD |
0.7671 USD |
1.3373 USD |
0.9163 USD |
| 2021-05-22 |
1.0309 USD |
5,689,099.1200 STORJ |
1.1183 USD |
0.9859 USD |
1.1510 USD |
1.0309 USD |
| 2021-05-21 |
1.0933 USD |
23,182,622.8500 STORJ |
1.1991 USD |
0.9413 USD |
1.4800 USD |
1.0933 USD |
| 2021-05-20 |
1.1671 USD |
13,434,723.2300 STORJ |
0.9756 USD |
0.8645 USD |
1.2018 USD |
1.1671 USD |
| 2021-05-19 |
1.0206 USD |
16,898,643.8200 STORJ |
1.5439 USD |
0.6963 USD |
1.5715 USD |
1.0206 USD |
| 2021-05-18 |
1.5425 USD |
6,641,696.2300 STORJ |
1.5029 USD |
1.4801 USD |
1.6071 USD |
1.5425 USD |
| 2021-05-17 |
1.4917 USD |
9,453,457.8100 STORJ |
1.5883 USD |
1.3974 USD |
1.5914 USD |
1.4917 USD |
| 2021-05-16 |
1.5794 USD |
9,701,737.4600 STORJ |
1.6274 USD |
1.4680 USD |
1.8267 USD |
1.5794 USD |
| 2021-05-15 |
1.6501 USD |
7,611,050.3700 STORJ |
1.8047 USD |
1.6222 USD |
1.8333 USD |
1.6501 USD |
| 2021-05-14 |
1.8010 USD |
7,547,109.2900 STORJ |
1.7012 USD |
1.6787 USD |
1.8882 USD |
1.8010 USD |
| 2021-05-13 |
1.6969 USD |
10,734,500.4300 STORJ |
1.6938 USD |
1.6000 USD |
1.9197 USD |
1.6969 USD |
| 2021-05-12 |
1.7641 USD |
12,968,262.1800 STORJ |
1.9902 USD |
1.7300 USD |
2.1377 USD |
1.7641 USD |
| 2021-05-11 |
1.9833 USD |
14,825,928.1200 STORJ |
1.8607 USD |
1.8029 USD |
2.0800 USD |
1.9833 USD |
| 2021-05-10 |
1.8601 USD |
11,547,980.1100 STORJ |
2.1604 USD |
1.8080 USD |
2.2277 USD |
1.8601 USD |
| 2021-05-09 |
2.1571 USD |
19,987,561.1300 STORJ |
2.2310 USD |
2.0900 USD |
2.3131 USD |
2.1571 USD |
| 2021-05-08 |
2.2545 USD |
41,358,990.9100 STORJ |
2.2364 USD |
2.1978 USD |
2.7345 USD |
2.2545 USD |
| 2021-05-07 |
2.2277 USD |
33,071,286.8400 STORJ |
1.9009 USD |
1.8039 USD |
2.8000 USD |
2.2277 USD |
| 2021-05-06 |
1.8949 USD |
8,711,232.6800 STORJ |
1.9935 USD |
1.8201 USD |
2.0317 USD |
1.8949 USD |
| 2021-05-05 |
1.9948 USD |
8,764,116.5700 STORJ |
1.8032 USD |
1.7733 USD |
2.0500 USD |
1.9948 USD |
| 2021-05-04 |
1.8070 USD |
10,183,552.1700 STORJ |
2.0777 USD |
1.7900 USD |
2.0777 USD |
1.8070 USD |
| 2021-05-03 |
2.0815 USD |
7,361,267.5400 STORJ |
2.0832 USD |
2.0518 USD |
2.1845 USD |
2.0815 USD |
| 2021-05-02 |
2.0842 USD |
7,370,315.2800 STORJ |
2.1895 USD |
1.9850 USD |
2.1963 USD |
2.0842 USD |
| 2021-05-01 |
2.1842 USD |
9,346,234.6200 STORJ |
2.0780 USD |
2.0020 USD |
2.2281 USD |
2.1842 USD |
| 2021-04-30 |
2.0445 USD |
7,053,301.4900 STORJ |
1.9450 USD |
1.8726 USD |
2.0987 USD |
2.0445 USD |
| 2021-04-29 |
1.9425 USD |
6,906,921.5400 STORJ |
2.0210 USD |
1.8575 USD |
2.1064 USD |
1.9425 USD |
| 2021-04-28 |
2.0092 USD |
10,886,841.0300 STORJ |
2.0906 USD |
1.8699 USD |
2.2500 USD |
2.0092 USD |