Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-09 |
1.5610 USD |
4,002,399.1600 STORJ |
1.5354 USD |
1.4346 USD |
1.5614 USD |
1.5610 USD |
| 2021-09-08 |
1.4694 USD |
7,808,958.9900 STORJ |
1.4384 USD |
1.2335 USD |
1.4960 USD |
1.4694 USD |
| 2021-09-07 |
1.4198 USD |
15,755,868.0800 STORJ |
1.8111 USD |
1.2102 USD |
2.0467 USD |
1.4198 USD |
| 2021-09-06 |
1.7144 USD |
4,038,177.0300 STORJ |
1.7202 USD |
1.5901 USD |
1.7661 USD |
1.7144 USD |
| 2021-09-05 |
1.6965 USD |
9,839,665.5600 STORJ |
1.7333 USD |
1.6939 USD |
1.9612 USD |
1.6965 USD |
| 2021-09-04 |
1.7247 USD |
8,400,489.7100 STORJ |
1.5798 USD |
1.5671 USD |
1.7893 USD |
1.7247 USD |
| 2021-09-03 |
1.5749 USD |
2,931,106.1100 STORJ |
1.5240 USD |
1.4711 USD |
1.5828 USD |
1.5749 USD |
| 2021-09-02 |
1.5247 USD |
2,257,404.4400 STORJ |
1.5276 USD |
1.4847 USD |
1.5842 USD |
1.5247 USD |
| 2021-09-01 |
1.5062 USD |
2,237,540.3500 STORJ |
1.4747 USD |
1.4192 USD |
1.5176 USD |
1.5062 USD |
| 2021-08-31 |
1.4796 USD |
3,092,449.9000 STORJ |
1.4714 USD |
1.4190 USD |
1.6155 USD |
1.4796 USD |
| 2021-08-30 |
1.4892 USD |
3,125,663.7800 STORJ |
1.5949 USD |
1.4712 USD |
1.5950 USD |
1.4892 USD |
| 2021-08-29 |
1.5829 USD |
2,446,130.0200 STORJ |
1.5241 USD |
1.4321 USD |
1.5908 USD |
1.5829 USD |
| 2021-08-28 |
1.5254 USD |
4,086,292.2700 STORJ |
1.4653 USD |
1.3932 USD |
1.5632 USD |
1.5254 USD |
| 2021-08-27 |
1.4524 USD |
3,875,358.3700 STORJ |
1.4034 USD |
1.3051 USD |
1.4546 USD |
1.4524 USD |
| 2021-08-26 |
1.4295 USD |
12,251,032.5000 STORJ |
1.3932 USD |
1.3932 USD |
1.6882 USD |
1.4295 USD |
| 2021-08-25 |
1.3609 USD |
2,814,099.1300 STORJ |
1.3130 USD |
1.2433 USD |
1.3766 USD |
1.3609 USD |
| 2021-08-24 |
1.3141 USD |
5,276,662.7500 STORJ |
1.4100 USD |
1.2770 USD |
1.4698 USD |
1.3141 USD |
| 2021-08-23 |
1.3901 USD |
5,519,462.8600 STORJ |
1.3422 USD |
1.3287 USD |
1.4361 USD |
1.3901 USD |
| 2021-08-22 |
1.3359 USD |
3,345,018.0100 STORJ |
1.3437 USD |
1.2697 USD |
1.3598 USD |
1.3359 USD |
| 2021-08-21 |
1.3482 USD |
3,766,405.7600 STORJ |
1.3038 USD |
1.2638 USD |
1.3623 USD |
1.3482 USD |
| 2021-08-20 |
1.3029 USD |
3,712,495.7900 STORJ |
1.2567 USD |
1.2350 USD |
1.3250 USD |
1.3029 USD |
| 2021-08-19 |
1.2337 USD |
2,844,548.9300 STORJ |
1.1890 USD |
1.1503 USD |
1.2510 USD |
1.2337 USD |
| 2021-08-18 |
1.2013 USD |
6,189,206.5700 STORJ |
1.2235 USD |
1.1415 USD |
1.2586 USD |
1.2013 USD |
| 2021-08-17 |
1.2415 USD |
4,492,887.5600 STORJ |
1.3182 USD |
1.2030 USD |
1.3589 USD |
1.2415 USD |
| 2021-08-16 |
1.3272 USD |
6,578,060.6700 STORJ |
1.3462 USD |
1.3115 USD |
1.4383 USD |
1.3272 USD |
| 2021-08-15 |
1.3377 USD |
5,467,929.7600 STORJ |
1.3442 USD |
1.2457 USD |
1.3442 USD |
1.3377 USD |
| 2021-08-14 |
1.3370 USD |
4,760,258.4300 STORJ |
1.2602 USD |
1.1889 USD |
1.3466 USD |
1.3370 USD |
| 2021-08-13 |
1.2520 USD |
3,413,796.0300 STORJ |
1.1606 USD |
1.1328 USD |
1.2520 USD |
1.2520 USD |
| 2021-08-12 |
1.1546 USD |
3,737,335.8400 STORJ |
1.2186 USD |
1.1110 USD |
1.2580 USD |
1.1546 USD |
| 2021-08-11 |
1.2102 USD |
6,465,823.1300 STORJ |
1.1719 USD |
1.1504 USD |
1.2885 USD |
1.2102 USD |
| 2021-08-10 |
1.1748 USD |
4,087,642.2700 STORJ |
1.1602 USD |
1.0980 USD |
1.1774 USD |
1.1748 USD |
| 2021-08-09 |
1.1553 USD |
2,636,290.6700 STORJ |
1.1204 USD |
1.0586 USD |
1.1672 USD |
1.1553 USD |
| 2021-08-08 |
1.1053 USD |
3,491,543.4200 STORJ |
1.1894 USD |
1.0707 USD |
1.2074 USD |
1.1053 USD |
| 2021-08-07 |
1.1686 USD |
3,651,746.1900 STORJ |
1.1509 USD |
1.1126 USD |
1.1790 USD |
1.1686 USD |
| 2021-08-06 |
1.1349 USD |
3,060,324.2000 STORJ |
1.1003 USD |
1.0646 USD |
1.1404 USD |
1.1349 USD |
| 2021-08-05 |
1.0932 USD |
3,022,164.3000 STORJ |
1.0945 USD |
1.0245 USD |
1.1033 USD |
1.0932 USD |
| 2021-08-04 |
1.0947 USD |
5,894,823.8200 STORJ |
1.0187 USD |
1.0187 USD |
1.1669 USD |
1.0947 USD |
| 2021-08-03 |
1.0049 USD |
2,669,876.2200 STORJ |
1.0313 USD |
0.9655 USD |
1.0382 USD |
1.0049 USD |
| 2021-08-02 |
1.0329 USD |
4,066,273.0100 STORJ |
1.0371 USD |
0.9976 USD |
1.0518 USD |
1.0329 USD |
| 2021-08-01 |
1.0372 USD |
13,268,518.8100 STORJ |
1.0427 USD |
1.0214 USD |
1.2128 USD |
1.0372 USD |
| 2021-07-31 |
1.0435 USD |
3,062,095.8200 STORJ |
1.0185 USD |
0.9877 USD |
1.0659 USD |
1.0435 USD |
| 2021-07-30 |
1.0150 USD |
2,694,075.0800 STORJ |
1.0097 USD |
0.9311 USD |
1.0210 USD |
1.0150 USD |
| 2021-07-29 |
1.0006 USD |
4,161,567.7900 STORJ |
1.0218 USD |
0.9577 USD |
1.0226 USD |
1.0006 USD |
| 2021-07-28 |
1.0096 USD |
14,981,387.1000 STORJ |
0.9248 USD |
0.9244 USD |
1.1186 USD |
1.0096 USD |
| 2021-07-27 |
0.9070 USD |
12,262,921.6000 STORJ |
0.8565 USD |
0.8537 USD |
0.9981 USD |
0.9070 USD |
| 2021-07-26 |
0.8534 USD |
7,678,283.5600 STORJ |
0.8359 USD |
0.8311 USD |
0.9567 USD |
0.8534 USD |
| 2021-07-25 |
0.8347 USD |
2,187,923.1000 STORJ |
0.8311 USD |
0.7921 USD |
0.8416 USD |
0.8347 USD |
| 2021-07-24 |
0.8264 USD |
2,823,263.4700 STORJ |
0.7995 USD |
0.7848 USD |
0.8562 USD |
0.8264 USD |
| 2021-07-23 |
0.7980 USD |
1,732,425.9300 STORJ |
0.7850 USD |
0.7479 USD |
0.8028 USD |
0.7980 USD |
| 2021-07-22 |
0.7856 USD |
2,120,955.2400 STORJ |
0.7668 USD |
0.7385 USD |
0.7861 USD |
0.7856 USD |