Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-01 |
0.4425 USD |
224,037.8700 STORJ |
0.4249 USD |
0.4212 USD |
0.4443 USD |
0.4425 USD |
| 2023-02-28 |
0.4261 USD |
595,913.7400 STORJ |
0.4400 USD |
0.4239 USD |
0.4403 USD |
0.4261 USD |
| 2023-02-27 |
0.4397 USD |
243,050.5400 STORJ |
0.4463 USD |
0.4285 USD |
0.4501 USD |
0.4397 USD |
| 2023-02-26 |
0.4467 USD |
129,611.5400 STORJ |
0.4380 USD |
0.4336 USD |
0.4482 USD |
0.4467 USD |
| 2023-02-25 |
0.4359 USD |
599,524.2800 STORJ |
0.4445 USD |
0.4225 USD |
0.4477 USD |
0.4359 USD |
| 2023-02-24 |
0.4468 USD |
874,726.3600 STORJ |
0.4730 USD |
0.4369 USD |
0.4739 USD |
0.4468 USD |
| 2023-02-23 |
0.4738 USD |
1,747,718.9200 STORJ |
0.4564 USD |
0.4564 USD |
0.4854 USD |
0.4738 USD |
| 2023-02-22 |
0.4557 USD |
1,128,930.9100 STORJ |
0.4635 USD |
0.4344 USD |
0.4671 USD |
0.4557 USD |
| 2023-02-21 |
0.4641 USD |
2,562,212.5500 STORJ |
0.4880 USD |
0.4488 USD |
0.4994 USD |
0.4641 USD |
| 2023-02-20 |
0.4851 USD |
5,238,996.4300 STORJ |
0.4456 USD |
0.4456 USD |
0.5361 USD |
0.4851 USD |
| 2023-02-19 |
0.4420 USD |
1,069,236.3100 STORJ |
0.4368 USD |
0.4280 USD |
0.4666 USD |
0.4420 USD |
| 2023-02-18 |
0.4348 USD |
1,116,110.2200 STORJ |
0.4471 USD |
0.4302 USD |
0.4511 USD |
0.4348 USD |
| 2023-02-17 |
0.4519 USD |
3,823,089.6200 STORJ |
0.3960 USD |
0.3947 USD |
0.4816 USD |
0.4519 USD |
| 2023-02-16 |
0.3994 USD |
1,284,290.1200 STORJ |
0.4202 USD |
0.3964 USD |
0.4386 USD |
0.3994 USD |
| 2023-02-15 |
0.4214 USD |
475,741.1900 STORJ |
0.3922 USD |
0.3850 USD |
0.4224 USD |
0.4214 USD |
| 2023-02-14 |
0.3925 USD |
323,250.1100 STORJ |
0.3816 USD |
0.3694 USD |
0.3944 USD |
0.3925 USD |
| 2023-02-13 |
0.3826 USD |
423,678.8600 STORJ |
0.3947 USD |
0.3659 USD |
0.3947 USD |
0.3826 USD |
| 2023-02-12 |
0.3968 USD |
337,406.3100 STORJ |
0.3960 USD |
0.3900 USD |
0.4209 USD |
0.3968 USD |
| 2023-02-11 |
0.3962 USD |
234,393.8400 STORJ |
0.3869 USD |
0.3828 USD |
0.3977 USD |
0.3962 USD |
| 2023-02-10 |
0.3857 USD |
362,594.2600 STORJ |
0.3853 USD |
0.3790 USD |
0.3936 USD |
0.3857 USD |
| 2023-02-09 |
0.3873 USD |
1,003,363.5300 STORJ |
0.4416 USD |
0.3749 USD |
0.4740 USD |
0.3873 USD |
| 2023-02-08 |
0.4402 USD |
2,766,767.6700 STORJ |
0.4538 USD |
0.4263 USD |
0.5184 USD |
0.4402 USD |
| 2023-02-07 |
0.4566 USD |
696,723.5600 STORJ |
0.4262 USD |
0.4130 USD |
0.4597 USD |
0.4566 USD |
| 2023-02-06 |
0.4235 USD |
613,773.6500 STORJ |
0.4400 USD |
0.4162 USD |
0.4400 USD |
0.4235 USD |
| 2023-02-05 |
0.4297 USD |
1,013,415.9300 STORJ |
0.4140 USD |
0.3934 USD |
0.4434 USD |
0.4297 USD |
| 2023-02-04 |
0.4151 USD |
373,412.7300 STORJ |
0.4032 USD |
0.4032 USD |
0.4220 USD |
0.4151 USD |
| 2023-02-03 |
0.4006 USD |
216,740.7900 STORJ |
0.3952 USD |
0.3869 USD |
0.4006 USD |
0.4006 USD |
| 2023-02-02 |
0.3920 USD |
1,260,416.0400 STORJ |
0.3915 USD |
0.3907 USD |
0.4366 USD |
0.3920 USD |
| 2023-02-01 |
0.3897 USD |
731,441.7600 STORJ |
0.3631 USD |
0.3511 USD |
0.3933 USD |
0.3897 USD |
| 2023-01-31 |
0.3605 USD |
342,056.0500 STORJ |
0.3549 USD |
0.3500 USD |
0.3652 USD |
0.3605 USD |
| 2023-01-30 |
0.3525 USD |
572,045.1400 STORJ |
0.3952 USD |
0.3482 USD |
0.3965 USD |
0.3525 USD |
| 2023-01-29 |
0.3945 USD |
271,507.5600 STORJ |
0.3899 USD |
0.3846 USD |
0.3945 USD |
0.3945 USD |
| 2023-01-28 |
0.3921 USD |
452,704.1500 STORJ |
0.4118 USD |
0.3840 USD |
0.4128 USD |
0.3921 USD |
| 2023-01-27 |
0.4006 USD |
1,938,033.0100 STORJ |
0.3675 USD |
0.3588 USD |
0.4080 USD |
0.4006 USD |
| 2023-01-26 |
0.3655 USD |
268,964.8000 STORJ |
0.3607 USD |
0.3541 USD |
0.3674 USD |
0.3655 USD |
| 2023-01-25 |
0.3584 USD |
711,481.0000 STORJ |
0.3500 USD |
0.3275 USD |
0.3613 USD |
0.3584 USD |
| 2023-01-24 |
0.3516 USD |
897,193.1000 STORJ |
0.3687 USD |
0.3498 USD |
0.4040 USD |
0.3516 USD |
| 2023-01-23 |
0.3679 USD |
849,458.9700 STORJ |
0.3637 USD |
0.3600 USD |
0.3788 USD |
0.3679 USD |
| 2023-01-22 |
0.3630 USD |
768,572.4200 STORJ |
0.3505 USD |
0.3463 USD |
0.3810 USD |
0.3630 USD |
| 2023-01-21 |
0.3523 USD |
468,205.5700 STORJ |
0.3546 USD |
0.3444 USD |
0.3657 USD |
0.3523 USD |
| 2023-01-20 |
0.3585 USD |
298,275.7600 STORJ |
0.3349 USD |
0.3296 USD |
0.3588 USD |
0.3585 USD |
| 2023-01-19 |
0.3346 USD |
574,040.9600 STORJ |
0.3192 USD |
0.3192 USD |
0.3458 USD |
0.3346 USD |
| 2023-01-18 |
0.3205 USD |
888,453.4900 STORJ |
0.3430 USD |
0.3098 USD |
0.3608 USD |
0.3205 USD |
| 2023-01-17 |
0.3431 USD |
224,361.9400 STORJ |
0.3374 USD |
0.3300 USD |
0.3462 USD |
0.3431 USD |
| 2023-01-16 |
0.3388 USD |
480,776.7900 STORJ |
0.3447 USD |
0.3260 USD |
0.3508 USD |
0.3388 USD |
| 2023-01-15 |
0.3439 USD |
757,589.8000 STORJ |
0.3379 USD |
0.3246 USD |
0.3514 USD |
0.3439 USD |
| 2023-01-14 |
0.3417 USD |
1,131,473.4900 STORJ |
0.3160 USD |
0.3038 USD |
0.3450 USD |
0.3417 USD |
| 2023-01-13 |
0.3099 USD |
389,579.3800 STORJ |
0.2995 USD |
0.2944 USD |
0.3134 USD |
0.3099 USD |
| 2023-01-12 |
0.2967 USD |
498,556.8000 STORJ |
0.2925 USD |
0.2799 USD |
0.2980 USD |
0.2967 USD |
| 2023-01-11 |
0.2903 USD |
632,836.2500 STORJ |
0.2834 USD |
0.2761 USD |
0.2922 USD |
0.2903 USD |