Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-19 |
0.7856 USD |
4,586,515.7800 STORJ |
0.8086 USD |
0.7743 USD |
0.8750 USD |
0.7856 USD |
| 2021-07-18 |
0.8110 USD |
1,193,601.5200 STORJ |
0.7930 USD |
0.7721 USD |
0.8188 USD |
0.8110 USD |
| 2021-07-17 |
0.7867 USD |
2,252,181.4900 STORJ |
0.8066 USD |
0.7657 USD |
0.8203 USD |
0.7867 USD |
| 2021-07-16 |
0.8065 USD |
3,332,688.7600 STORJ |
0.8902 USD |
0.7968 USD |
0.8902 USD |
0.8065 USD |
| 2021-07-15 |
0.8770 USD |
4,263,581.2700 STORJ |
0.9324 USD |
0.8481 USD |
0.9357 USD |
0.8770 USD |
| 2021-07-14 |
0.9287 USD |
12,472,284.7900 STORJ |
0.9108 USD |
0.9076 USD |
1.0358 USD |
0.9287 USD |
| 2021-07-13 |
0.8735 USD |
1,986,858.1300 STORJ |
0.9214 USD |
0.8498 USD |
0.9214 USD |
0.8735 USD |
| 2021-07-12 |
0.9173 USD |
2,162,329.6500 STORJ |
0.9500 USD |
0.8685 USD |
0.9509 USD |
0.9173 USD |
| 2021-07-11 |
0.9461 USD |
2,654,138.7400 STORJ |
0.9458 USD |
0.9077 USD |
0.9741 USD |
0.9461 USD |
| 2021-07-10 |
0.9477 USD |
4,526,149.5600 STORJ |
0.9924 USD |
0.9271 USD |
1.0000 USD |
0.9477 USD |
| 2021-07-09 |
1.0083 USD |
9,636,091.7100 STORJ |
1.0700 USD |
0.9353 USD |
1.0708 USD |
1.0083 USD |
| 2021-07-08 |
1.0464 USD |
11,442,884.7300 STORJ |
0.9644 USD |
0.8962 USD |
1.0760 USD |
1.0464 USD |
| 2021-07-07 |
0.9725 USD |
9,173,074.8300 STORJ |
0.9551 USD |
0.9345 USD |
1.1029 USD |
0.9725 USD |
| 2021-07-06 |
0.9639 USD |
14,999,279.2100 STORJ |
0.8850 USD |
0.8794 USD |
1.0330 USD |
0.9639 USD |
| 2021-07-05 |
0.8905 USD |
5,663,650.4100 STORJ |
0.8646 USD |
0.8201 USD |
0.8978 USD |
0.8905 USD |
| 2021-07-04 |
0.8590 USD |
8,770,682.4200 STORJ |
0.8657 USD |
0.8579 USD |
0.9426 USD |
0.8590 USD |
| 2021-07-03 |
0.8663 USD |
3,549,430.9200 STORJ |
0.8547 USD |
0.8123 USD |
0.8721 USD |
0.8663 USD |
| 2021-07-02 |
0.8466 USD |
13,043,154.2200 STORJ |
0.7961 USD |
0.7960 USD |
0.8920 USD |
0.8466 USD |
| 2021-07-01 |
0.7816 USD |
2,768,891.0700 STORJ |
0.8444 USD |
0.7379 USD |
0.8444 USD |
0.7816 USD |
| 2021-06-30 |
0.8390 USD |
8,128,882.6300 STORJ |
0.8837 USD |
0.7707 USD |
0.8883 USD |
0.8390 USD |
| 2021-06-29 |
0.8781 USD |
20,142,237.6800 STORJ |
0.7117 USD |
0.7008 USD |
0.9500 USD |
0.8781 USD |
| 2021-06-28 |
0.7048 USD |
2,603,859.8300 STORJ |
0.6564 USD |
0.6510 USD |
0.7073 USD |
0.7048 USD |
| 2021-06-27 |
0.6555 USD |
2,430,086.3400 STORJ |
0.6285 USD |
0.6071 USD |
0.6567 USD |
0.6555 USD |
| 2021-06-26 |
0.6100 USD |
3,334,132.8600 STORJ |
0.6107 USD |
0.5817 USD |
0.6900 USD |
0.6100 USD |
| 2021-06-25 |
0.6235 USD |
2,293,645.6500 STORJ |
0.6808 USD |
0.6029 USD |
0.6955 USD |
0.6235 USD |
| 2021-06-24 |
0.6686 USD |
2,179,313.8900 STORJ |
0.6591 USD |
0.6132 USD |
0.6882 USD |
0.6686 USD |
| 2021-06-23 |
0.6498 USD |
5,645,946.5100 STORJ |
0.5788 USD |
0.5544 USD |
0.6902 USD |
0.6498 USD |
| 2021-06-22 |
0.5823 USD |
6,457,431.4200 STORJ |
0.6219 USD |
0.5058 USD |
0.6694 USD |
0.5823 USD |
| 2021-06-21 |
0.6209 USD |
4,456,393.7700 STORJ |
0.8218 USD |
0.6209 USD |
0.8300 USD |
0.6209 USD |
| 2021-06-20 |
0.8227 USD |
2,468,104.0800 STORJ |
0.8249 USD |
0.7750 USD |
0.8648 USD |
0.8227 USD |
| 2021-06-19 |
0.8297 USD |
2,060,158.7400 STORJ |
0.8345 USD |
0.8047 USD |
0.8871 USD |
0.8297 USD |
| 2021-06-18 |
0.8330 USD |
1,641,483.4400 STORJ |
0.8912 USD |
0.8014 USD |
0.8963 USD |
0.8330 USD |
| 2021-06-17 |
0.8885 USD |
1,540,879.7300 STORJ |
0.9047 USD |
0.8748 USD |
0.9334 USD |
0.8885 USD |
| 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 |