Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-20 |
1.1671 USD |
13,434,723.2300 STORJ |
0.9756 USD |
0.8645 USD |
1.2018 USD |
1.1671 USD |
| 2021-05-19 |
1.0206 USD |
16,898,643.8200 STORJ |
1.5439 USD |
0.6963 USD |
1.5715 USD |
1.0206 USD |
| 2021-05-18 |
1.5425 USD |
6,641,696.2300 STORJ |
1.5029 USD |
1.4801 USD |
1.6071 USD |
1.5425 USD |
| 2021-05-17 |
1.4917 USD |
9,453,457.8100 STORJ |
1.5883 USD |
1.3974 USD |
1.5914 USD |
1.4917 USD |
| 2021-05-16 |
1.5794 USD |
9,701,737.4600 STORJ |
1.6274 USD |
1.4680 USD |
1.8267 USD |
1.5794 USD |
| 2021-05-15 |
1.6501 USD |
7,611,050.3700 STORJ |
1.8047 USD |
1.6222 USD |
1.8333 USD |
1.6501 USD |
| 2021-05-14 |
1.8010 USD |
7,547,109.2900 STORJ |
1.7012 USD |
1.6787 USD |
1.8882 USD |
1.8010 USD |
| 2021-05-13 |
1.6969 USD |
10,734,500.4300 STORJ |
1.6938 USD |
1.6000 USD |
1.9197 USD |
1.6969 USD |
| 2021-05-12 |
1.7641 USD |
12,968,262.1800 STORJ |
1.9902 USD |
1.7300 USD |
2.1377 USD |
1.7641 USD |
| 2021-05-11 |
1.9833 USD |
14,825,928.1200 STORJ |
1.8607 USD |
1.8029 USD |
2.0800 USD |
1.9833 USD |
| 2021-05-10 |
1.8601 USD |
11,547,980.1100 STORJ |
2.1604 USD |
1.8080 USD |
2.2277 USD |
1.8601 USD |
| 2021-05-09 |
2.1571 USD |
19,987,561.1300 STORJ |
2.2310 USD |
2.0900 USD |
2.3131 USD |
2.1571 USD |
| 2021-05-08 |
2.2545 USD |
41,358,990.9100 STORJ |
2.2364 USD |
2.1978 USD |
2.7345 USD |
2.2545 USD |
| 2021-05-07 |
2.2277 USD |
33,071,286.8400 STORJ |
1.9009 USD |
1.8039 USD |
2.8000 USD |
2.2277 USD |
| 2021-05-06 |
1.8949 USD |
8,711,232.6800 STORJ |
1.9935 USD |
1.8201 USD |
2.0317 USD |
1.8949 USD |
| 2021-05-05 |
1.9948 USD |
8,764,116.5700 STORJ |
1.8032 USD |
1.7733 USD |
2.0500 USD |
1.9948 USD |
| 2021-05-04 |
1.8070 USD |
10,183,552.1700 STORJ |
2.0777 USD |
1.7900 USD |
2.0777 USD |
1.8070 USD |
| 2021-05-03 |
2.0815 USD |
7,361,267.5400 STORJ |
2.0832 USD |
2.0518 USD |
2.1845 USD |
2.0815 USD |
| 2021-05-02 |
2.0842 USD |
7,370,315.2800 STORJ |
2.1895 USD |
1.9850 USD |
2.1963 USD |
2.0842 USD |
| 2021-05-01 |
2.1842 USD |
9,346,234.6200 STORJ |
2.0780 USD |
2.0020 USD |
2.2281 USD |
2.1842 USD |
| 2021-04-30 |
2.0445 USD |
7,053,301.4900 STORJ |
1.9450 USD |
1.8726 USD |
2.0987 USD |
2.0445 USD |
| 2021-04-29 |
1.9425 USD |
6,906,921.5400 STORJ |
2.0210 USD |
1.8575 USD |
2.1064 USD |
1.9425 USD |
| 2021-04-28 |
2.0092 USD |
10,886,841.0300 STORJ |
2.0906 USD |
1.8699 USD |
2.2500 USD |
2.0092 USD |
| 2021-04-27 |
2.0760 USD |
10,204,839.8000 STORJ |
1.9298 USD |
1.9048 USD |
2.1366 USD |
2.0760 USD |
| 2021-04-26 |
1.9189 USD |
8,637,798.6500 STORJ |
1.6654 USD |
1.6308 USD |
1.9700 USD |
1.9189 USD |
| 2021-04-25 |
1.6603 USD |
5,303,914.0000 STORJ |
1.7392 USD |
1.5519 USD |
1.8199 USD |
1.6603 USD |
| 2021-04-24 |
1.7200 USD |
11,926,364.1300 STORJ |
2.0051 USD |
1.6651 USD |
2.0051 USD |
1.7200 USD |
| 2021-04-23 |
1.9848 USD |
22,804,385.9700 STORJ |
1.5982 USD |
1.2654 USD |
2.2149 USD |
1.9848 USD |
| 2021-04-22 |
1.6011 USD |
7,306,713.9000 STORJ |
1.8337 USD |
1.5831 USD |
1.8878 USD |
1.6011 USD |
| 2021-04-21 |
1.8454 USD |
7,155,412.1200 STORJ |
1.9255 USD |
1.8247 USD |
2.0000 USD |
1.8454 USD |
| 2021-04-20 |
1.9267 USD |
8,567,827.1800 STORJ |
1.8573 USD |
1.6262 USD |
1.9854 USD |
1.9267 USD |
| 2021-04-19 |
1.8491 USD |
5,480,990.8600 STORJ |
2.0377 USD |
1.8086 USD |
2.1040 USD |
1.8491 USD |
| 2021-04-18 |
2.0594 USD |
13,148,860.1200 STORJ |
2.3578 USD |
1.8033 USD |
2.3896 USD |
2.0594 USD |
| 2021-04-17 |
2.3671 USD |
10,056,519.8800 STORJ |
2.3437 USD |
2.3213 USD |
2.6000 USD |
2.3671 USD |
| 2021-04-16 |
2.3385 USD |
12,288,985.8700 STORJ |
2.3407 USD |
2.1697 USD |
2.4000 USD |
2.3385 USD |
| 2021-04-15 |
2.3557 USD |
8,128,911.3600 STORJ |
2.2849 USD |
2.2301 USD |
2.4256 USD |
2.3557 USD |
| 2021-04-14 |
2.2759 USD |
13,765,260.7100 STORJ |
2.4554 USD |
2.0961 USD |
2.4988 USD |
2.2759 USD |
| 2021-04-13 |
2.4595 USD |
5,990,076.5300 STORJ |
2.4512 USD |
2.3550 USD |
2.5144 USD |
2.4595 USD |
| 2021-04-12 |
2.4550 USD |
8,250,864.3400 STORJ |
2.4125 USD |
2.3163 USD |
2.6000 USD |
2.4550 USD |
| 2021-04-11 |
2.4098 USD |
5,107,016.9600 STORJ |
2.4680 USD |
2.3300 USD |
2.4815 USD |
2.4098 USD |
| 2021-04-10 |
2.4674 USD |
8,203,929.4200 STORJ |
2.5495 USD |
2.3615 USD |
2.5822 USD |
2.4674 USD |
| 2021-04-09 |
2.5415 USD |
11,414,623.1100 STORJ |
2.6159 USD |
2.5000 USD |
2.7150 USD |
2.5415 USD |
| 2021-04-08 |
2.6031 USD |
19,099,702.3700 STORJ |
2.3582 USD |
2.3035 USD |
2.7500 USD |
2.6031 USD |
| 2021-04-07 |
2.3856 USD |
22,900,416.1900 STORJ |
2.5774 USD |
2.0750 USD |
2.5868 USD |
2.3856 USD |
| 2021-04-06 |
2.5798 USD |
17,671,475.1800 STORJ |
2.8209 USD |
2.4000 USD |
2.8500 USD |
2.5798 USD |
| 2021-04-05 |
2.8186 USD |
10,846,161.3000 STORJ |
2.9100 USD |
2.8001 USD |
3.0700 USD |
2.8186 USD |
| 2021-04-04 |
2.9057 USD |
7,815,058.7900 STORJ |
2.8041 USD |
2.7623 USD |
2.9998 USD |
2.9057 USD |
| 2021-04-03 |
2.8124 USD |
12,242,952.5900 STORJ |
2.9767 USD |
2.7395 USD |
3.1600 USD |
2.8124 USD |
| 2021-04-02 |
3.0066 USD |
20,997,818.2900 STORJ |
3.0112 USD |
2.9563 USD |
3.3295 USD |
3.0066 USD |
| 2021-04-01 |
3.0424 USD |
48,537,923.5000 STORJ |
2.8178 USD |
2.7500 USD |
3.7500 USD |
3.0424 USD |