Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
0.6200 USD |
620,630.1100 STORJ |
0.5300 USD |
0.5300 USD |
0.6300 USD |
0.6200 USD |
| 2022-05-16 |
0.5400 USD |
560,943.3500 STORJ |
0.6000 USD |
0.5200 USD |
0.6000 USD |
0.5400 USD |
| 2022-05-15 |
0.5800 USD |
625,348.5700 STORJ |
0.5500 USD |
0.5300 USD |
0.6000 USD |
0.5800 USD |
| 2022-05-14 |
0.5300 USD |
623,507.1900 STORJ |
0.5000 USD |
0.4700 USD |
0.5600 USD |
0.5300 USD |
| 2022-05-13 |
0.4900 USD |
823,381.0800 STORJ |
0.4400 USD |
0.4400 USD |
0.5500 USD |
0.4900 USD |
| 2022-05-12 |
0.4500 USD |
1,814,690.3900 STORJ |
0.4900 USD |
0.3500 USD |
0.5400 USD |
0.4500 USD |
| 2022-05-11 |
0.5000 USD |
2,458,786.2300 STORJ |
0.6500 USD |
0.4500 USD |
0.6800 USD |
0.5000 USD |
| 2022-05-10 |
0.6600 USD |
2,148,924.6800 STORJ |
0.6200 USD |
0.5905 USD |
0.7200 USD |
0.6600 USD |
| 2022-05-09 |
0.6500 USD |
1,516,299.5400 STORJ |
0.7900 USD |
0.6400 USD |
0.8100 USD |
0.6500 USD |
| 2022-05-08 |
0.7900 USD |
620,745.2200 STORJ |
0.8100 USD |
0.7700 USD |
0.8300 USD |
0.7900 USD |
| 2022-05-07 |
0.8100 USD |
486,604.0900 STORJ |
0.8500 USD |
0.7800 USD |
0.8600 USD |
0.8100 USD |
| 2022-05-06 |
0.8600 USD |
826,326.1900 STORJ |
0.8500 USD |
0.8000 USD |
0.8600 USD |
0.8600 USD |
| 2022-05-05 |
0.8500 USD |
828,085.8400 STORJ |
0.9600 USD |
0.8200 USD |
0.9700 USD |
0.8500 USD |
| 2022-05-04 |
0.9600 USD |
551,159.5900 STORJ |
0.8500 USD |
0.8500 USD |
0.9600 USD |
0.9600 USD |
| 2022-05-03 |
0.8700 USD |
541,545.3700 STORJ |
0.8800 USD |
0.8400 USD |
0.9100 USD |
0.8700 USD |
| 2022-05-02 |
0.8800 USD |
770,760.1200 STORJ |
0.9000 USD |
0.8400 USD |
0.9200 USD |
0.8800 USD |
| 2022-05-01 |
0.9000 USD |
439,626.4000 STORJ |
0.8500 USD |
0.8100 USD |
0.9200 USD |
0.9000 USD |
| 2022-04-30 |
0.8500 USD |
843,887.8600 STORJ |
0.9500 USD |
0.8100 USD |
0.9600 USD |
0.8500 USD |
| 2022-04-29 |
0.9400 USD |
685,682.6800 STORJ |
1.0100 USD |
0.9200 USD |
1.0200 USD |
0.9400 USD |
| 2022-04-28 |
1.0100 USD |
601,304.9600 STORJ |
0.9900 USD |
0.9800 USD |
1.0300 USD |
1.0100 USD |
| 2022-04-27 |
1.0000 USD |
559,092.0500 STORJ |
0.9600 USD |
0.9500 USD |
1.0000 USD |
1.0000 USD |
| 2022-04-26 |
0.9600 USD |
1,004,500.6700 STORJ |
1.0500 USD |
0.9400 USD |
1.0700 USD |
0.9600 USD |
| 2022-04-25 |
1.0500 USD |
915,804.6900 STORJ |
1.0700 USD |
0.9800 USD |
1.0700 USD |
1.0500 USD |
| 2022-04-24 |
1.0700 USD |
1,022,826.4800 STORJ |
1.0700 USD |
1.0500 USD |
1.1700 USD |
1.0700 USD |
| 2022-04-23 |
1.0800 USD |
319,599.3700 STORJ |
1.0900 USD |
1.0500 USD |
1.1000 USD |
1.0800 USD |
| 2022-04-22 |
1.0900 USD |
459,395.1600 STORJ |
1.1000 USD |
1.0700 USD |
1.1500 USD |
1.0900 USD |
| 2022-04-21 |
1.1000 USD |
1,030,189.1000 STORJ |
1.1900 USD |
1.0700 USD |
1.2100 USD |
1.1000 USD |
| 2022-04-20 |
1.1900 USD |
3,784,843.2100 STORJ |
1.2600 USD |
1.1700 USD |
1.3900 USD |
1.1900 USD |
| 2022-04-19 |
1.2100 USD |
1,135,118.9000 STORJ |
1.0600 USD |
1.0500 USD |
1.2100 USD |
1.2100 USD |
| 2022-04-18 |
1.0500 USD |
584,631.7100 STORJ |
1.0400 USD |
0.9800 USD |
1.0600 USD |
1.0500 USD |
| 2022-04-17 |
1.0500 USD |
228,570.6200 STORJ |
1.0900 USD |
1.0300 USD |
1.1100 USD |
1.0500 USD |
| 2022-04-16 |
1.0800 USD |
229,514.5000 STORJ |
1.0900 USD |
1.0400 USD |
1.0900 USD |
1.0800 USD |
| 2022-04-15 |
1.0800 USD |
492,918.6600 STORJ |
1.0800 USD |
1.0500 USD |
1.1200 USD |
1.0800 USD |
| 2022-04-14 |
1.0800 USD |
538,605.4800 STORJ |
1.1300 USD |
1.0600 USD |
1.1400 USD |
1.0800 USD |
| 2022-04-13 |
1.1300 USD |
861,929.2000 STORJ |
1.0400 USD |
1.0400 USD |
1.1400 USD |
1.1300 USD |
| 2022-04-12 |
1.0400 USD |
950,838.5100 STORJ |
0.9900 USD |
0.9700 USD |
1.1400 USD |
1.0400 USD |
| 2022-04-11 |
0.9900 USD |
436,674.2600 STORJ |
1.1100 USD |
0.9700 USD |
1.1100 USD |
0.9900 USD |
| 2022-04-10 |
1.1100 USD |
186,740.1600 STORJ |
1.1400 USD |
1.0900 USD |
1.1600 USD |
1.1100 USD |
| 2022-04-09 |
1.1500 USD |
142,782.3100 STORJ |
1.1200 USD |
1.1100 USD |
1.1600 USD |
1.1500 USD |
| 2022-04-08 |
1.1100 USD |
529,050.6000 STORJ |
1.1500 USD |
1.1000 USD |
1.1900 USD |
1.1100 USD |
| 2022-04-07 |
1.1500 USD |
315,430.8900 STORJ |
1.1100 USD |
1.0800 USD |
1.1700 USD |
1.1500 USD |
| 2022-04-06 |
1.1300 USD |
643,664.0900 STORJ |
1.2800 USD |
1.1200 USD |
1.2800 USD |
1.1300 USD |
| 2022-04-05 |
1.2800 USD |
437,421.4700 STORJ |
1.3400 USD |
1.2700 USD |
1.3700 USD |
1.2800 USD |
| 2022-04-04 |
1.3500 USD |
3,791,673.9900 STORJ |
1.4400 USD |
1.2800 USD |
1.6500 USD |
1.3500 USD |
| 2022-04-03 |
1.4400 USD |
1,057,719.0500 STORJ |
1.4200 USD |
1.3600 USD |
1.4900 USD |
1.4400 USD |
| 2022-04-02 |
1.4000 USD |
1,104,447.7400 STORJ |
1.3800 USD |
1.3700 USD |
1.4700 USD |
1.4000 USD |
| 2022-04-01 |
1.3700 USD |
881,167.7600 STORJ |
1.3400 USD |
1.2700 USD |
1.3800 USD |
1.3700 USD |
| 2022-03-31 |
1.3300 USD |
1,826,189.1000 STORJ |
1.4100 USD |
1.3000 USD |
1.4700 USD |
1.3300 USD |
| 2022-03-30 |
1.4000 USD |
2,670,465.4900 STORJ |
1.3400 USD |
1.2800 USD |
1.5300 USD |
1.4000 USD |
| 2022-03-29 |
1.3500 USD |
702,653.2300 STORJ |
1.3000 USD |
1.2900 USD |
1.3800 USD |
1.3500 USD |