Identifier on Coinbase Pro: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
0.3221 USD |
375,595.5300 STORJ |
0.3104 USD |
0.3072 USD |
0.3257 USD |
0.3221 USD |
| 2025-05-08 |
0.3096 USD |
343,570.6100 STORJ |
0.2801 USD |
0.2800 USD |
0.3123 USD |
0.3096 USD |
| 2025-05-07 |
0.2790 USD |
165,931.2600 STORJ |
0.2752 USD |
0.2702 USD |
0.2791 USD |
0.2790 USD |
| 2025-05-06 |
0.2702 USD |
236,823.2100 STORJ |
0.2819 USD |
0.2622 USD |
0.2853 USD |
0.2702 USD |
| 2025-05-05 |
0.2856 USD |
188,111.5900 STORJ |
0.2792 USD |
0.2759 USD |
0.2921 USD |
0.2856 USD |
| 2025-05-04 |
0.2782 USD |
219,917.1800 STORJ |
0.2885 USD |
0.2771 USD |
0.2887 USD |
0.2782 USD |
| 2025-05-03 |
0.2936 USD |
521,590.6500 STORJ |
0.3029 USD |
0.2896 USD |
0.3131 USD |
0.2936 USD |
| 2025-05-02 |
0.2998 USD |
80,450.6800 STORJ |
0.3052 USD |
0.2964 USD |
0.3073 USD |
0.2998 USD |
| 2025-05-01 |
0.3069 USD |
161,802.8500 STORJ |
0.3061 USD |
0.3030 USD |
0.3100 USD |
0.3069 USD |
| 2025-04-30 |
0.3078 USD |
347,268.6200 STORJ |
0.3090 USD |
0.2941 USD |
0.3170 USD |
0.3078 USD |
| 2025-04-29 |
0.3107 USD |
277,808.8100 STORJ |
0.3145 USD |
0.3097 USD |
0.3218 USD |
0.3107 USD |
| 2025-04-28 |
0.3129 USD |
140,046.9800 STORJ |
0.3126 USD |
0.3000 USD |
0.3195 USD |
0.3129 USD |
| 2025-04-27 |
0.3123 USD |
436,992.1900 STORJ |
0.3350 USD |
0.3088 USD |
0.3385 USD |
0.3123 USD |
| 2025-04-26 |
0.3354 USD |
1,312,892.7300 STORJ |
0.3164 USD |
0.3161 USD |
0.3478 USD |
0.3354 USD |
| 2025-04-25 |
0.3149 USD |
244,241.6900 STORJ |
0.3149 USD |
0.3081 USD |
0.3196 USD |
0.3149 USD |
| 2025-04-24 |
0.3090 USD |
445,881.5300 STORJ |
0.3133 USD |
0.2996 USD |
0.3147 USD |
0.3090 USD |
| 2025-04-23 |
0.3130 USD |
229,393.4100 STORJ |
0.3129 USD |
0.3060 USD |
0.3178 USD |
0.3130 USD |
| 2025-04-22 |
0.3124 USD |
486,949.8600 STORJ |
0.2918 USD |
0.2863 USD |
0.3136 USD |
0.3124 USD |
| 2025-04-21 |
0.2915 USD |
365,676.8100 STORJ |
0.2982 USD |
0.2907 USD |
0.3033 USD |
0.2915 USD |
| 2025-04-20 |
0.2985 USD |
391,072.9900 STORJ |
0.3041 USD |
0.2909 USD |
0.3075 USD |
0.2985 USD |
| 2025-04-19 |
0.3067 USD |
684,855.5600 STORJ |
0.2946 USD |
0.2946 USD |
0.3087 USD |
0.3067 USD |
| 2025-04-18 |
0.2951 USD |
1,344,323.6400 STORJ |
0.2888 USD |
0.2811 USD |
0.3120 USD |
0.2951 USD |
| 2025-04-17 |
0.2872 USD |
1,968,995.2500 STORJ |
0.2775 USD |
0.2720 USD |
0.2976 USD |
0.2872 USD |
| 2025-04-16 |
0.2722 USD |
1,088,658.4700 STORJ |
0.2615 USD |
0.2564 USD |
0.2773 USD |
0.2722 USD |
| 2025-04-15 |
0.2584 USD |
456,102.5400 STORJ |
0.2606 USD |
0.2570 USD |
0.2696 USD |
0.2584 USD |
| 2025-04-14 |
0.2594 USD |
272,664.3500 STORJ |
0.2655 USD |
0.2572 USD |
0.2706 USD |
0.2594 USD |
| 2025-04-13 |
0.2632 USD |
497,181.8200 STORJ |
0.2796 USD |
0.2632 USD |
0.2892 USD |
0.2632 USD |
| 2025-04-12 |
0.2795 USD |
993,001.7800 STORJ |
0.2683 USD |
0.2642 USD |
0.2814 USD |
0.2795 USD |
| 2025-04-11 |
0.2675 USD |
643,343.7900 STORJ |
0.2600 USD |
0.2599 USD |
0.2717 USD |
0.2675 USD |
| 2025-04-10 |
0.2571 USD |
584,611.3600 STORJ |
0.2552 USD |
0.2472 USD |
0.2707 USD |
0.2571 USD |
| 2025-04-09 |
0.2556 USD |
493,987.7800 STORJ |
0.2278 USD |
0.2194 USD |
0.2562 USD |
0.2556 USD |
| 2025-04-08 |
0.2291 USD |
396,270.0600 STORJ |
0.2411 USD |
0.2275 USD |
0.2460 USD |
0.2291 USD |
| 2025-04-07 |
0.2373 USD |
911,354.3600 STORJ |
0.2254 USD |
0.2110 USD |
0.2449 USD |
0.2373 USD |
| 2025-04-06 |
0.2280 USD |
836,902.2500 STORJ |
0.2496 USD |
0.2251 USD |
0.2607 USD |
0.2280 USD |
| 2025-04-05 |
0.2446 USD |
148,724.0900 STORJ |
0.2484 USD |
0.2435 USD |
0.2547 USD |
0.2446 USD |
| 2025-04-04 |
0.2491 USD |
231,832.7400 STORJ |
0.2470 USD |
0.2386 USD |
0.2528 USD |
0.2491 USD |
| 2025-04-03 |
0.2463 USD |
310,659.7800 STORJ |
0.2474 USD |
0.2350 USD |
0.2559 USD |
0.2463 USD |
| 2025-04-02 |
0.2481 USD |
220,081.8900 STORJ |
0.2648 USD |
0.2471 USD |
0.2650 USD |
0.2481 USD |
| 2025-04-01 |
0.2679 USD |
218,518.9700 STORJ |
0.2656 USD |
0.2644 USD |
0.2731 USD |
0.2679 USD |
| 2025-03-31 |
0.2642 USD |
125,337.0000 STORJ |
0.2665 USD |
0.2572 USD |
0.2693 USD |
0.2642 USD |
| 2025-03-30 |
0.2676 USD |
65,545.6900 STORJ |
0.2638 USD |
0.2631 USD |
0.2722 USD |
0.2676 USD |
| 2025-03-29 |
0.2651 USD |
147,347.0900 STORJ |
0.2809 USD |
0.2618 USD |
0.2816 USD |
0.2651 USD |
| 2025-03-28 |
0.2783 USD |
167,982.6900 STORJ |
0.3052 USD |
0.2745 USD |
0.3065 USD |
0.2783 USD |
| 2025-03-27 |
0.3060 USD |
170,842.2800 STORJ |
0.3055 USD |
0.3032 USD |
0.3153 USD |
0.3060 USD |
| 2025-03-26 |
0.3069 USD |
301,343.6400 STORJ |
0.3125 USD |
0.3015 USD |
0.3130 USD |
0.3069 USD |
| 2025-03-25 |
0.3091 USD |
385,032.9900 STORJ |
0.3041 USD |
0.3033 USD |
0.3145 USD |
0.3091 USD |
| 2025-03-24 |
0.3052 USD |
842,840.0600 STORJ |
0.2923 USD |
0.2875 USD |
0.3200 USD |
0.3052 USD |
| 2025-03-23 |
0.2903 USD |
75,154.6100 STORJ |
0.2959 USD |
0.2883 USD |
0.2987 USD |
0.2903 USD |
| 2025-03-22 |
0.2948 USD |
170,275.9800 STORJ |
0.2871 USD |
0.2852 USD |
0.2983 USD |
0.2948 USD |
| 2025-03-21 |
0.2858 USD |
208,138.8600 STORJ |
0.2959 USD |
0.2797 USD |
0.3000 USD |
0.2858 USD |