Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-28 |
0.7654 USD |
976,756.8000 STORJ |
0.7697 USD |
0.7068 USD |
0.7829 USD |
0.7654 USD |
| 2023-11-27 |
0.7803 USD |
2,119,459.1700 STORJ |
0.7372 USD |
0.7048 USD |
0.7884 USD |
0.7803 USD |
| 2023-11-26 |
0.7322 USD |
584,073.1000 STORJ |
0.7420 USD |
0.7100 USD |
0.7514 USD |
0.7322 USD |
| 2023-11-25 |
0.7416 USD |
500,606.0400 STORJ |
0.7432 USD |
0.7273 USD |
0.7605 USD |
0.7416 USD |
| 2023-11-24 |
0.7410 USD |
736,265.7700 STORJ |
0.7540 USD |
0.7302 USD |
0.7603 USD |
0.7410 USD |
| 2023-11-23 |
0.7559 USD |
1,315,641.5100 STORJ |
0.7523 USD |
0.7389 USD |
0.8236 USD |
0.7559 USD |
| 2023-11-22 |
0.7480 USD |
1,557,307.4900 STORJ |
0.6867 USD |
0.6791 USD |
0.7723 USD |
0.7480 USD |
| 2023-11-21 |
0.6899 USD |
1,656,487.3200 STORJ |
0.7488 USD |
0.6680 USD |
0.7905 USD |
0.6899 USD |
| 2023-11-20 |
0.7505 USD |
1,219,055.6400 STORJ |
0.7440 USD |
0.7250 USD |
0.7769 USD |
0.7505 USD |
| 2023-11-19 |
0.7411 USD |
1,023,138.1500 STORJ |
0.7484 USD |
0.7017 USD |
0.7484 USD |
0.7411 USD |
| 2023-11-18 |
0.7512 USD |
2,128,857.1400 STORJ |
0.6992 USD |
0.6969 USD |
0.7740 USD |
0.7512 USD |
| 2023-11-17 |
0.7019 USD |
3,520,289.1500 STORJ |
0.6649 USD |
0.6648 USD |
0.8122 USD |
0.7019 USD |
| 2023-11-16 |
0.6589 USD |
980,934.8200 STORJ |
0.7062 USD |
0.6491 USD |
0.7570 USD |
0.6589 USD |
| 2023-11-15 |
0.7038 USD |
817,226.2100 STORJ |
0.6754 USD |
0.6729 USD |
0.7233 USD |
0.7038 USD |
| 2023-11-14 |
0.6765 USD |
2,722,463.8600 STORJ |
0.7207 USD |
0.6530 USD |
0.8339 USD |
0.6765 USD |
| 2023-11-13 |
0.7172 USD |
1,012,693.5400 STORJ |
0.7511 USD |
0.6855 USD |
0.7576 USD |
0.7172 USD |
| 2023-11-12 |
0.7455 USD |
1,585,569.6200 STORJ |
0.7540 USD |
0.7236 USD |
0.8300 USD |
0.7455 USD |
| 2023-11-11 |
0.7572 USD |
2,877,118.4900 STORJ |
0.8030 USD |
0.7197 USD |
0.8140 USD |
0.7572 USD |
| 2023-11-10 |
0.8030 USD |
4,991,416.9500 STORJ |
0.7828 USD |
0.7598 USD |
0.9573 USD |
0.8030 USD |
| 2023-11-09 |
0.7850 USD |
8,438,059.8400 STORJ |
0.6867 USD |
0.6677 USD |
0.8995 USD |
0.7850 USD |
| 2023-11-08 |
0.6892 USD |
9,849,676.8700 STORJ |
0.4573 USD |
0.4573 USD |
0.7229 USD |
0.6892 USD |
| 2023-11-07 |
0.4536 USD |
616,536.9700 STORJ |
0.4600 USD |
0.4358 USD |
0.4617 USD |
0.4536 USD |
| 2023-11-06 |
0.4619 USD |
470,931.8200 STORJ |
0.4477 USD |
0.4415 USD |
0.4698 USD |
0.4619 USD |
| 2023-11-05 |
0.4415 USD |
253,864.5400 STORJ |
0.4660 USD |
0.4415 USD |
0.4660 USD |
0.4415 USD |
| 2023-11-04 |
0.4645 USD |
394,639.7100 STORJ |
0.4561 USD |
0.4425 USD |
0.4658 USD |
0.4645 USD |
| 2023-11-03 |
0.4583 USD |
932,755.0300 STORJ |
0.4580 USD |
0.4406 USD |
0.4675 USD |
0.4583 USD |
| 2023-11-02 |
0.4579 USD |
1,131,991.0600 STORJ |
0.4487 USD |
0.4319 USD |
0.4660 USD |
0.4579 USD |
| 2023-11-01 |
0.4450 USD |
637,374.2000 STORJ |
0.4312 USD |
0.4101 USD |
0.4508 USD |
0.4450 USD |
| 2023-10-31 |
0.4308 USD |
870,488.8400 STORJ |
0.4483 USD |
0.4016 USD |
0.4610 USD |
0.4308 USD |
| 2023-10-30 |
0.4424 USD |
841,797.5500 STORJ |
0.4280 USD |
0.4224 USD |
0.4596 USD |
0.4424 USD |
| 2023-10-29 |
0.4278 USD |
862,531.9700 STORJ |
0.3966 USD |
0.3906 USD |
0.4469 USD |
0.4278 USD |
| 2023-10-28 |
0.3978 USD |
335,445.3400 STORJ |
0.3940 USD |
0.3938 USD |
0.4046 USD |
0.3978 USD |
| 2023-10-27 |
0.3953 USD |
461,706.8200 STORJ |
0.4009 USD |
0.3875 USD |
0.4035 USD |
0.3953 USD |
| 2023-10-26 |
0.4013 USD |
815,427.2700 STORJ |
0.4265 USD |
0.3899 USD |
0.4304 USD |
0.4013 USD |
| 2023-10-25 |
0.4277 USD |
2,242,256.1100 STORJ |
0.4026 USD |
0.3995 USD |
0.4530 USD |
0.4277 USD |
| 2023-10-24 |
0.4003 USD |
901,193.8600 STORJ |
0.3987 USD |
0.3811 USD |
0.4141 USD |
0.4003 USD |
| 2023-10-23 |
0.3935 USD |
584,868.3800 STORJ |
0.3791 USD |
0.3690 USD |
0.4000 USD |
0.3935 USD |
| 2023-10-22 |
0.3780 USD |
404,408.7600 STORJ |
0.3851 USD |
0.3668 USD |
0.3867 USD |
0.3780 USD |
| 2023-10-21 |
0.3838 USD |
346,874.7900 STORJ |
0.3806 USD |
0.3801 USD |
0.3910 USD |
0.3838 USD |
| 2023-10-20 |
0.3819 USD |
1,404,881.9800 STORJ |
0.3693 USD |
0.3655 USD |
0.4026 USD |
0.3819 USD |
| 2023-10-19 |
0.3712 USD |
1,297,861.0400 STORJ |
0.3537 USD |
0.3477 USD |
0.3859 USD |
0.3712 USD |
| 2023-10-18 |
0.3537 USD |
891,693.0100 STORJ |
0.3829 USD |
0.3531 USD |
0.3829 USD |
0.3537 USD |
| 2023-10-17 |
0.3826 USD |
887,885.7300 STORJ |
0.4028 USD |
0.3635 USD |
0.4033 USD |
0.3826 USD |
| 2023-10-16 |
0.4046 USD |
1,187,423.2500 STORJ |
0.4062 USD |
0.3983 USD |
0.4187 USD |
0.4046 USD |
| 2023-10-15 |
0.4039 USD |
1,407,523.9200 STORJ |
0.4064 USD |
0.3879 USD |
0.4206 USD |
0.4039 USD |
| 2023-10-14 |
0.4057 USD |
438,638.2800 STORJ |
0.4109 USD |
0.4028 USD |
0.4127 USD |
0.4057 USD |
| 2023-10-13 |
0.4098 USD |
1,095,972.5600 STORJ |
0.4069 USD |
0.4043 USD |
0.4200 USD |
0.4098 USD |
| 2023-10-12 |
0.4079 USD |
1,932,123.3600 STORJ |
0.4230 USD |
0.3990 USD |
0.4253 USD |
0.4079 USD |
| 2023-10-11 |
0.4176 USD |
2,345,258.7600 STORJ |
0.4526 USD |
0.4060 USD |
0.4526 USD |
0.4176 USD |
| 2023-10-10 |
0.4525 USD |
3,282,608.9900 STORJ |
0.5153 USD |
0.4469 USD |
0.5247 USD |
0.4525 USD |