Storj (STORJ) historical data and Live price

storj

Storj

STORJ
$ 0.821396 -1.489 % 0.00002388 BTC
MARKET CAP
237.043 M
24H VOLUME
23.46 M
CIRC.SUPPLY
288.586 M
MAX SUPPLY
Rank136
1H 0.73 %
24H -1.49 %
7D 3.16 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/21/210.8220.830.620.62425,361,573.09179,753,126.24
6/20/210.8270.8650.7770.82319,863,836.59237,109,553.24
6/18/210.8930.8960.8030.83315,743,367.53239,896,945.72
6/17/210.9030.9330.8750.89215,233,053.59256,889,053.44
6/15/210.9681.0150.9340.9723,642,542.37279,195,266.15
6/14/210.9480.9750.3210.96921,354,806.33278,806,973.42
6/13/210.8960.9610.8740.94922,263,646.52273,019,323.11
6/12/210.9370.9470.8530.89522,044,764.86257,557,234.83
6/11/210.9851.0640.9270.93733,859,120269,589,416.37
6/10/211.0211.0530.9520.98325,738,429.03282,673,072.61
6/9/211.0021.0380.9481.0231,206,350.84293,490,808.09
6/7/211.1551.1691.0211.02534,180,475.92294,810,594.81
6/6/211.0631.1921.0631.15777,557,055.18332,717,865.23
6/5/211.1131.1761.0191.06233,490,846.76305,424,710.24
6/4/211.2191.2191.0471.11346,347,017.31320,307,468.24
6/3/211.1951.2961.1471.21959,021,264.65350,598,356.26
6/2/211.0561.2511.0511.19582,939,617.77343,589,820.1
6/1/211.0941.0981.0271.05828,016,709.65304,282,745.56
5/31/211.0161.140.9641.09630,879,122.29315,213,685.34
5/30/211.0161.0610.9551.01626,853,625.11292,106,705.82
5/29/211.0581.1060.9351.01426,612,608.26291,421,544.31
5/28/211.2061.2061.0011.0630,419,248.23304,757,516.19
5/27/211.2881.2881.121.19637,966,773.93343,866,304.61
5/26/211.1051.2871.0741.28755,856,778.78370,163,003.32
5/25/211.0881.1420.9621.10245,005,306.77316,873,069.6
5/24/210.9051.1080.8771.08879,946,518.23312,807,985.53
5/23/211.0361.3120.770.913201,672,219.47262,591,913.26
5/22/211.1191.1490.9911.03444,900,061.04297,297,683.44
5/21/211.1951.4580.9411.114134,108,432.22320,224,084.19
5/2/212.1842.1941.9892.08591,201,366.02598,664,797.21
5/2/212.1842.1941.9892.08591,201,366.02598,664,797.21
5/2/212.1842.1941.9892.08591,201,366.02598,664,797.21
5/2/212.1842.1941.9892.08591,201,366.02598,664,797.21
5/1/212.0742.2252.0022.177110,959,900.21625,212,147.91
5/1/212.0742.2252.0022.177110,959,900.21625,212,147.91
5/1/212.0742.2252.0022.177110,959,900.21625,212,147.91
5/1/212.0742.2252.0022.177110,959,900.21625,212,147.91
4/30/211.9462.0861.8922.05281,413,012.65589,249,629.21
4/30/211.9462.0861.8922.05281,413,012.65589,249,629.21
4/30/211.9462.0861.8922.05281,413,012.65589,249,629.21
4/30/211.9462.0861.8922.05281,413,012.65589,249,629.21
4/29/212.0192.091.861.94185,845,923.16557,342,518.93
4/29/212.0192.091.861.94185,845,923.16557,342,518.93
4/29/212.0192.091.861.94185,845,923.16557,342,518.93
4/29/212.0192.091.861.94185,845,923.16557,342,518.93
4/28/212.0872.2471.8712.024140,589,518.04581,216,276.28
4/28/212.0872.2471.8712.024140,589,518.04581,216,276.28
4/28/212.0872.2471.8712.024140,589,518.04581,216,276.28
4/28/212.0872.2471.8712.024140,589,518.04581,216,276.28
4/27/211.9282.1321.9082.083128,741,204.37598,194,354.65
4/27/211.9282.1321.9082.083128,741,204.37598,194,354.65
4/27/211.9282.1321.9082.083128,741,204.37598,194,354.65
4/27/211.9282.1321.9082.083128,741,204.37598,194,354.65
4/26/211.6691.961.6331.92696,258,510.06553,003,720.09
4/25/211.7361.8131.5541.6694,836,449.95476,564,122.3
4/24/212.0062.0061.6681.721153,806,426.33494,151,895.22
4/23/211.5972.1951.281.981292,807,032.54568,781,002.18
4/22/211.8341.8851.5851.678,058,841.95459,351,829
4/21/211.9221.9991.8291.83993,388,875.73528,005,280.9
4/20/211.8481.9721.631.919144,161,193.22550,911,697.2
4/19/212.0352.0981.8151.85877,023,534.19533,524,571.71
4/18/212.3832.4041.7052.032169,610,652.93583,598,218.58
4/17/212.3482.6012.3362.386178,654,195.07685,101,174.76
4/16/212.3432.4032.1822.348162,589,633.75674,296,818.7
4/15/212.2872.4522.2442.359106,390,822.42677,444,047.64
4/14/212.4552.4972.1492.278134,401,527.43654,170,042.93
4/13/212.452.5162.3572.45291,985,452.46626,552,596.68
4/12/212.4232.6092.332.456172,037,224.63627,554,697.83
4/11/212.4742.4822.3432.422100,515,680.64618,742,704.27
4/10/212.5582.5812.372.472123,655,667.52631,460,279.06
4/9/212.6122.7162.5072.556145,723,976.27653,144,226.87
4/8/212.3652.7452.2952.61289,786,864.02666,661,263.8
4/7/212.5792.5852.0772.363271,415,052.17603,608,301.97
4/6/212.8322.8542.4082.584262,248,010.34660,258,593.63
4/5/212.973.132.8162.826268,539,890.75721,953,335.74
4/4/212.8623.0632.8272.969231,630,219.95758,451,028.47
4/3/213.0493.2132.8152.864327,326,821.37731,565,230.79
4/2/213.0823.3983.0213.059576,953,202.01781,352,917.52
4/1/212.8513.8132.8063.0961,436,183,726.09790,965,728.96
3/31/213.0053.1352.6672.85691,222,743.91721,944,105.53
3/30/212.7863.3092.7063.0081,028,209,392.01762,108,993.6
3/29/212.7683.0772.6342.7891,121,833,190.06706,459,055.89
3/28/213.2423.9082.7542.7742,668,360,529.52702,754,587.87
3/27/211.5873.3991.5853.2153,408,384,940.56814,407,934.11
3/26/211.4571.6351.3691.589375,907,834.01402,419,347.25
3/25/211.4761.7231.3211.454587,948,226.31368,350,661.13
3/24/211.8062.0051.4191.479590,802,362.86374,545,326.8
3/23/210.9212.040.8331.7971,322,666,251.9455,205,021.78
3/22/210.9241.0110.910.92176,483,398.57233,240,975.43
3/21/210.90.9250.8580.92439,627,469.54234,108,668.4