Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-06 |
1.8453 USD |
5,051,637.9600 STORJ |
1.7419 USD |
1.5624 USD |
1.8500 USD |
1.8453 USD |
| 2021-12-05 |
1.7503 USD |
5,905,298.1300 STORJ |
1.8455 USD |
1.6717 USD |
1.9947 USD |
1.7503 USD |
| 2021-12-04 |
1.8382 USD |
8,115,406.6600 STORJ |
2.1454 USD |
1.5236 USD |
2.1989 USD |
1.8382 USD |
| 2021-12-03 |
2.1536 USD |
2,516,210.5400 STORJ |
2.4242 USD |
2.0706 USD |
2.4281 USD |
2.1536 USD |
| 2021-12-02 |
2.4153 USD |
1,687,116.2800 STORJ |
2.5629 USD |
2.3457 USD |
2.5629 USD |
2.4153 USD |
| 2021-12-01 |
2.5607 USD |
2,986,902.1000 STORJ |
2.6340 USD |
2.4833 USD |
2.6379 USD |
2.5607 USD |
| 2021-11-30 |
2.6655 USD |
2,328,484.9000 STORJ |
2.9545 USD |
2.6150 USD |
3.0248 USD |
2.6655 USD |
| 2021-11-29 |
2.9138 USD |
4,433,151.2200 STORJ |
2.7828 USD |
2.7323 USD |
3.1140 USD |
2.9138 USD |
| 2021-11-28 |
2.8002 USD |
4,429,615.4800 STORJ |
2.8372 USD |
2.5060 USD |
2.9826 USD |
2.8002 USD |
| 2021-11-27 |
2.8096 USD |
14,108,299.7100 STORJ |
2.7390 USD |
2.7054 USD |
3.4878 USD |
2.8096 USD |
| 2021-11-26 |
2.8383 USD |
38,724,750.6300 STORJ |
2.2045 USD |
2.1611 USD |
3.2500 USD |
2.8383 USD |
| 2021-11-25 |
2.2049 USD |
6,257,622.9800 STORJ |
2.2244 USD |
2.0656 USD |
2.3659 USD |
2.2049 USD |
| 2021-11-24 |
2.1877 USD |
7,020,847.3600 STORJ |
2.0286 USD |
2.0121 USD |
2.2200 USD |
2.1877 USD |
| 2021-11-23 |
2.0665 USD |
3,548,269.7300 STORJ |
1.9631 USD |
1.8927 USD |
2.0694 USD |
2.0665 USD |
| 2021-11-22 |
1.9564 USD |
5,335,722.7300 STORJ |
1.9658 USD |
1.8186 USD |
2.1850 USD |
1.9564 USD |
| 2021-11-21 |
1.9888 USD |
3,630,673.4400 STORJ |
2.1643 USD |
1.9509 USD |
2.1644 USD |
1.9888 USD |
| 2021-11-20 |
2.1409 USD |
12,638,393.8000 STORJ |
2.0783 USD |
2.0289 USD |
2.3800 USD |
2.1409 USD |
| 2021-11-19 |
2.1306 USD |
20,937,476.6100 STORJ |
1.7280 USD |
1.6763 USD |
2.2200 USD |
2.1306 USD |
| 2021-11-18 |
1.7007 USD |
30,619,483.8400 STORJ |
1.7089 USD |
1.6819 USD |
2.4217 USD |
1.7007 USD |
| 2021-11-17 |
1.7097 USD |
8,906,114.2600 STORJ |
1.6005 USD |
1.5848 USD |
1.8433 USD |
1.7097 USD |
| 2021-11-16 |
1.6147 USD |
4,578,791.5200 STORJ |
1.7680 USD |
1.4572 USD |
1.7713 USD |
1.6147 USD |
| 2021-11-15 |
1.7623 USD |
5,840,433.2400 STORJ |
1.7352 USD |
1.7030 USD |
1.8771 USD |
1.7623 USD |
| 2021-11-14 |
1.7095 USD |
5,795,981.4600 STORJ |
1.6549 USD |
1.6387 USD |
1.8175 USD |
1.7095 USD |
| 2021-11-13 |
1.6527 USD |
20,765,767.9800 STORJ |
1.6237 USD |
1.6122 USD |
1.8840 USD |
1.6527 USD |
| 2021-11-12 |
1.6195 USD |
15,159,860.6700 STORJ |
1.5167 USD |
1.4841 USD |
1.7877 USD |
1.6195 USD |
| 2021-11-11 |
1.5232 USD |
2,788,616.2200 STORJ |
1.4911 USD |
1.4644 USD |
1.5430 USD |
1.5232 USD |
| 2021-11-10 |
1.4864 USD |
7,188,185.9600 STORJ |
1.6071 USD |
1.3671 USD |
1.7100 USD |
1.4864 USD |
| 2021-11-09 |
1.6084 USD |
3,730,847.5400 STORJ |
1.6173 USD |
1.5867 USD |
1.6492 USD |
1.6084 USD |
| 2021-11-08 |
1.6149 USD |
3,353,888.2300 STORJ |
1.6540 USD |
1.5564 USD |
1.6577 USD |
1.6149 USD |
| 2021-11-07 |
1.6515 USD |
4,333,378.3800 STORJ |
1.6723 USD |
1.6350 USD |
1.7259 USD |
1.6515 USD |
| 2021-11-06 |
1.6680 USD |
4,856,670.2400 STORJ |
1.6179 USD |
1.5715 USD |
1.6786 USD |
1.6680 USD |
| 2021-11-05 |
1.6093 USD |
6,402,500.9300 STORJ |
1.6192 USD |
1.5853 USD |
1.7424 USD |
1.6093 USD |
| 2021-11-04 |
1.6289 USD |
4,690,924.2200 STORJ |
1.7075 USD |
1.5672 USD |
1.7092 USD |
1.6289 USD |
| 2021-11-03 |
1.7030 USD |
9,323,198.7800 STORJ |
1.8576 USD |
1.6570 USD |
1.8592 USD |
1.7030 USD |
| 2021-11-02 |
1.8754 USD |
20,565,182.0400 STORJ |
1.8525 USD |
1.8041 USD |
2.1846 USD |
1.8754 USD |
| 2021-11-01 |
1.8704 USD |
33,981,235.3900 STORJ |
2.0350 USD |
1.6601 USD |
2.0395 USD |
1.8704 USD |
| 2021-10-31 |
1.9632 USD |
120,281,647.5300 STORJ |
1.3209 USD |
1.2940 USD |
3.1599 USD |
1.9632 USD |
| 2021-10-30 |
1.3167 USD |
6,178,755.7800 STORJ |
1.2500 USD |
1.2042 USD |
1.3420 USD |
1.3167 USD |
| 2021-10-29 |
1.2329 USD |
2,541,127.7300 STORJ |
1.1974 USD |
1.1823 USD |
1.2445 USD |
1.2329 USD |
| 2021-10-28 |
1.1918 USD |
3,345,799.0500 STORJ |
1.1377 USD |
1.1085 USD |
1.2000 USD |
1.1918 USD |
| 2021-10-27 |
1.1472 USD |
5,482,018.7500 STORJ |
1.3029 USD |
1.1090 USD |
1.3507 USD |
1.1472 USD |
| 2021-10-26 |
1.3025 USD |
2,089,070.3500 STORJ |
1.3244 USD |
1.2852 USD |
1.3678 USD |
1.3025 USD |
| 2021-10-25 |
1.3140 USD |
1,613,309.5800 STORJ |
1.2774 USD |
1.2542 USD |
1.3194 USD |
1.3140 USD |
| 2021-10-24 |
1.2780 USD |
1,431,280.4500 STORJ |
1.2758 USD |
1.2257 USD |
1.2857 USD |
1.2780 USD |
| 2021-10-23 |
1.2751 USD |
1,382,629.7800 STORJ |
1.2695 USD |
1.2346 USD |
1.3065 USD |
1.2751 USD |
| 2021-10-22 |
1.2606 USD |
1,236,547.8400 STORJ |
1.2426 USD |
1.2367 USD |
1.2861 USD |
1.2606 USD |
| 2021-10-21 |
1.2432 USD |
2,074,959.5800 STORJ |
1.2989 USD |
1.2238 USD |
1.3159 USD |
1.2432 USD |
| 2021-10-20 |
1.2851 USD |
1,736,961.6900 STORJ |
1.2719 USD |
1.2312 USD |
1.3306 USD |
1.2851 USD |
| 2021-10-19 |
1.2534 USD |
1,510,089.3700 STORJ |
1.2760 USD |
1.2211 USD |
1.2770 USD |
1.2534 USD |
| 2021-10-18 |
1.2729 USD |
2,153,121.7300 STORJ |
1.2835 USD |
1.2235 USD |
1.3229 USD |
1.2729 USD |