Storj (STORJ) historical data and Live price

Storj

STORJ

$ 1.75 + 2.979 %

0.00003576 BTC

MARKET CAP
503.935 M

24H VOLUME
75.79 M

CIRC.SUPPLY
287.414 M

MAX SUPPLY

STORJ

USD

Rank130

1H -1.48 %

24H 2.98 %

7D -19.82 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/2/21	2.184	2.194	1.989	2.085	91,201,366.02	598,664,797.21
5/2/21	2.184	2.194	1.989	2.085	91,201,366.02	598,664,797.21
5/2/21	2.184	2.194	1.989	2.085	91,201,366.02	598,664,797.21
5/2/21	2.184	2.194	1.989	2.085	91,201,366.02	598,664,797.21
5/1/21	2.074	2.225	2.002	2.177	110,959,900.21	625,212,147.91
5/1/21	2.074	2.225	2.002	2.177	110,959,900.21	625,212,147.91
5/1/21	2.074	2.225	2.002	2.177	110,959,900.21	625,212,147.91
5/1/21	2.074	2.225	2.002	2.177	110,959,900.21	625,212,147.91
4/30/21	1.946	2.086	1.892	2.052	81,413,012.65	589,249,629.21
4/30/21	1.946	2.086	1.892	2.052	81,413,012.65	589,249,629.21
4/30/21	1.946	2.086	1.892	2.052	81,413,012.65	589,249,629.21
4/30/21	1.946	2.086	1.892	2.052	81,413,012.65	589,249,629.21
4/29/21	2.019	2.09	1.86	1.941	85,845,923.16	557,342,518.93
4/29/21	2.019	2.09	1.86	1.941	85,845,923.16	557,342,518.93
4/29/21	2.019	2.09	1.86	1.941	85,845,923.16	557,342,518.93
4/29/21	2.019	2.09	1.86	1.941	85,845,923.16	557,342,518.93
4/28/21	2.087	2.247	1.871	2.024	140,589,518.04	581,216,276.28
4/28/21	2.087	2.247	1.871	2.024	140,589,518.04	581,216,276.28
4/28/21	2.087	2.247	1.871	2.024	140,589,518.04	581,216,276.28
4/28/21	2.087	2.247	1.871	2.024	140,589,518.04	581,216,276.28
4/27/21	1.928	2.132	1.908	2.083	128,741,204.37	598,194,354.65
4/27/21	1.928	2.132	1.908	2.083	128,741,204.37	598,194,354.65
4/27/21	1.928	2.132	1.908	2.083	128,741,204.37	598,194,354.65
4/27/21	1.928	2.132	1.908	2.083	128,741,204.37	598,194,354.65
4/26/21	1.669	1.96	1.633	1.926	96,258,510.06	553,003,720.09
4/25/21	1.736	1.813	1.554	1.66	94,836,449.95	476,564,122.3
4/24/21	2.006	2.006	1.668	1.721	153,806,426.33	494,151,895.22
4/23/21	1.597	2.195	1.28	1.981	292,807,032.54	568,781,002.18
4/22/21	1.834	1.885	1.585	1.6	78,058,841.95	459,351,829
4/21/21	1.922	1.999	1.829	1.839	93,388,875.73	528,005,280.9
4/20/21	1.848	1.972	1.63	1.919	144,161,193.22	550,911,697.2
4/19/21	2.035	2.098	1.815	1.858	77,023,534.19	533,524,571.71
4/18/21	2.383	2.404	1.705	2.032	169,610,652.93	583,598,218.58
4/17/21	2.348	2.601	2.336	2.386	178,654,195.07	685,101,174.76
4/16/21	2.343	2.403	2.182	2.348	162,589,633.75	674,296,818.7
4/15/21	2.287	2.452	2.244	2.359	106,390,822.42	677,444,047.64
4/14/21	2.455	2.497	2.149	2.278	134,401,527.43	654,170,042.93
4/13/21	2.45	2.516	2.357	2.452	91,985,452.46	626,552,596.68
4/12/21	2.423	2.609	2.33	2.456	172,037,224.63	627,554,697.83
4/11/21	2.474	2.482	2.343	2.422	100,515,680.64	618,742,704.27
4/10/21	2.558	2.581	2.37	2.472	123,655,667.52	631,460,279.06
4/9/21	2.612	2.716	2.507	2.556	145,723,976.27	653,144,226.87
4/8/21	2.365	2.745	2.295	2.61	289,786,864.02	666,661,263.8
4/7/21	2.579	2.585	2.077	2.363	271,415,052.17	603,608,301.97
4/6/21	2.832	2.854	2.408	2.584	262,248,010.34	660,258,593.63
4/5/21	2.97	3.13	2.816	2.826	268,539,890.75	721,953,335.74
4/4/21	2.862	3.063	2.827	2.969	231,630,219.95	758,451,028.47
4/3/21	3.049	3.213	2.815	2.864	327,326,821.37	731,565,230.79
4/2/21	3.082	3.398	3.021	3.059	576,953,202.01	781,352,917.52
4/1/21	2.851	3.813	2.806	3.096	1,436,183,726.09	790,965,728.96
3/31/21	3.005	3.135	2.667	2.85	691,222,743.91	721,944,105.53
3/30/21	2.786	3.309	2.706	3.008	1,028,209,392.01	762,108,993.6
3/29/21	2.768	3.077	2.634	2.789	1,121,833,190.06	706,459,055.89
3/28/21	3.242	3.908	2.754	2.774	2,668,360,529.52	702,754,587.87
3/27/21	1.587	3.399	1.585	3.215	3,408,384,940.56	814,407,934.11
3/26/21	1.457	1.635	1.369	1.589	375,907,834.01	402,419,347.25
3/25/21	1.476	1.723	1.321	1.454	587,948,226.31	368,350,661.13
3/24/21	1.806	2.005	1.419	1.479	590,802,362.86	374,545,326.8
3/23/21	0.921	2.04	0.833	1.797	1,322,666,251.9	455,205,021.78
3/22/21	0.924	1.011	0.91	0.921	76,483,398.57	233,240,975.43
3/21/21	0.9	0.925	0.858	0.924	39,627,469.54	234,108,668.4
3/20/21	0.953	1.044	0.899	0.899	58,404,423.76	227,712,476.58
3/19/21	0.927	1.042	0.914	0.954	79,190,391.99	241,547,541.34
3/18/21	0.945	0.982	0.845	0.926	63,607,234.96	234,531,756.74
3/17/21	0.924	0.964	0.827	0.944	59,166,131.23	239,120,394.76
3/16/21	0.874	0.986	0.874	0.924	73,522,464.02	233,732,315.86
3/15/21	0.848	0.982	0.847	0.874	78,455,653.19	221,055,398.27
3/14/21	0.771	0.891	0.745	0.848	81,595,698.15	214,313,997.44
3/13/21	0.768	0.811	0.724	0.772	48,288,402.7	195,136,240.85
3/12/21	0.695	0.806	0.692	0.768	57,649,688.12	194,165,402.72
3/11/21	0.697	0.706	0.655	0.695	24,074,235.08	175,447,998.67
3/10/21	0.737	0.738	0.673	0.698	28,992,940.14	176,177,335.19
3/9/21	0.689	0.745	0.681	0.737	39,843,320.36	186,005,553.47
3/8/21	0.695	0.699	0.66	0.689	20,352,981.85	174,027,023.8
3/7/21	0.687	0.699	0.674	0.695	18,932,754.67	175,428,866.16
3/6/21	0.652	0.698	0.649	0.687	34,788,306.12	173,400,515.32
3/5/21	0.662	0.667	0.613	0.652	13,026,492.81	164,723,230.49
3/4/21	0.691	0.698	0.632	0.662	26,325,581.5	167,269,706.4
3/3/21	0.646	0.703	0.635	0.693	28,776,198.77	174,837,306.73
3/2/21	0.665	0.673	0.607	0.645	18,291,113.41	162,809,534.97
3/1/21	0.638	0.672	0.622	0.663	23,735,920.02	167,366,116.77
2/28/21	0.634	0.717	0.615	0.638	63,955,196.83	160,835,546.37
2/27/21	0.58	0.672	0.58	0.633	27,344,272.47	159,714,028.61
2/26/21	0.573	0.605	0.538	0.582	22,176,767.73	146,921,447.54
2/25/21	0.597	0.666	0.572	0.572	34,609,669.52	144,301,031.89
2/24/21	0.556	0.653	0.525	0.597	40,117,982.09	150,536,866.47
2/23/21	0.739	0.741	0.456	0.555	67,717,225.51	139,943,328.09
2/22/21	0.843	0.846	0.64	0.739	58,433,190.11	186,296,925.1
2/21/21	0.796	0.906	0.777	0.842	42,592,783.89	212,424,596
2/20/21	0.843	0.899	0.753	0.796	48,228,324.6	200,836,534.92

Similar Coins