Storj (STORJ) historical data and Live price

Storj

STORJ

$ 0.412345 + 9.567 %

0.00003101 BTC

MARKET CAP
81.975 M

24H VOLUME
17.451 M

CIRC.SUPPLY
198.803 M

MAX SUPPLY

STORJ

USD

Rank110

1H 3.03 %

24H 9.57 %

7D -3.32 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/24/20	0.381	0.399	0.373	0.394	14,738,724.218	78,291,143.27
10/23/20	0.388	0.393	0.372	0.381	15,173,144.508	75,786,013.777
10/22/20	0.382	0.405	0.371	0.388	17,595,299.971	77,021,476.554
10/21/20	0.372	0.394	0.369	0.384	20,542,481.516	76,185,647.571
10/20/20	0.402	0.403	0.367	0.372	18,748,401.517	73,875,200.531
10/19/20	0.446	0.446	0.396	0.402	22,048,272.813	79,908,423.787
10/18/20	0.434	0.451	0.426	0.446	16,790,151.807	88,664,091.628
10/17/20	0.43	0.445	0.413	0.434	25,735,090.02	86,212,187.07
10/16/20	0.476	0.476	0.42	0.431	44,247,833.237	85,530,910.55
10/15/20	0.52	0.532	0.469	0.476	48,024,567.186	94,508,301.975
10/14/20	0.587	0.605	0.515	0.52	35,610,804.009	103,572,982.066
10/13/20	0.585	0.632	0.582	0.585	34,934,136.272	116,627,438.481
10/12/20	0.59	0.624	0.563	0.584	50,412,492.24	116,488,920.36
10/11/20	0.641	0.641	0.57	0.59	63,746,659.105	117,646,639.82
10/10/20	0.515	0.659	0.513	0.642	85,439,470.692	127,877,000.014
10/9/20	0.483	0.533	0.467	0.516	27,638,419.774	102,802,805.992
10/8/20	0.481	0.485	0.456	0.48	24,807,011.726	95,575,490.58
10/7/20	0.455	0.488	0.443	0.479	30,231,319.217	95,484,833.59
10/6/20	0.505	0.506	0.445	0.455	27,153,659.371	90,654,308.961
10/5/20	0.468	0.51	0.467	0.505	27,328,539.927	100,585,122.037
10/4/20	0.463	0.47	0.445	0.468	18,323,267.604	93,120,925.335
10/3/20	0.47	0.477	0.459	0.463	18,319,575.447	92,118,482.571
10/2/20	0.475	0.507	0.426	0.47	45,641,970.402	93,616,470.689
10/1/20	0.514	0.518	0.453	0.474	30,371,735.038	94,388,722.194
9/29/20	0.438	0.522	0.434	0.506	69,434,863.14	100,654,822.642
9/28/20	0.393	0.457	0.391	0.437	41,540,165.477	86,973,560.434
9/27/20	0.4	0.407	0.369	0.393	13,487,996.309	78,072,929.786
9/26/20	0.365	0.407	0.365	0.401	24,605,557.27	79,769,531.16
9/25/20	0.339	0.381	0.324	0.365	18,836,789.435	72,580,283.843
9/24/20	0.304	0.339	0.299	0.339	13,769,692.438	67,461,126.796
9/23/20	0.337	0.343	0.302	0.305	14,006,906.69	60,556,702.643
9/22/20	0.347	0.358	0.308	0.337	24,081,419.767	66,951,828.464
9/21/20	0.409	0.411	0.338	0.346	28,928,085.751	68,711,395.02
9/20/20	0.435	0.439	0.394	0.409	23,069,093.348	81,142,891.741
9/19/20	0.412	0.436	0.406	0.434	27,641,583.945	86,157,878.062
9/18/20	0.423	0.446	0.395	0.41	24,830,896.231	81,324,648.633
9/17/20	0.444	0.452	0.408	0.423	28,251,558.434	83,986,813.493
9/16/20	0.451	0.459	0.419	0.444	35,808,911.775	88,128,942.963
9/15/20	0.474	0.508	0.448	0.454	33,876,599.802	90,084,016.44
9/14/20	0.483	0.494	0.462	0.472	38,866,085.103	93,735,328.369
9/13/20	0.539	0.539	0.465	0.483	31,223,016.547	95,918,021.767
9/12/20	0.537	0.561	0.504	0.539	37,806,037.284	107,063,325.493
9/11/20	0.505	0.579	0.505	0.537	70,748,426.068	106,599,744.83
9/10/20	0.469	0.529	0.46	0.505	17,069,141.274	100,236,924.801
9/9/20	0.467	0.485	0.439	0.468	13,381,799.544	92,939,975.634
9/8/20	0.499	0.514	0.455	0.467	13,763,461.011	92,700,228.679
9/7/20	0.527	0.542	0.455	0.5	21,889,169.255	98,938,277.357
9/6/20	0.527	0.541	0.486	0.528	27,243,938.201	104,389,440.731
9/5/20	0.589	0.61	0.475	0.527	58,007,955.267	104,298,975.065
9/4/20	0.408	0.625	0.406	0.593	102,265,726.714	117,384,413.848
9/3/20	0.533	0.539	0.393	0.408	24,567,673.827	80,732,618.589
9/2/20	0.565	0.612	0.479	0.533	49,253,914.286	105,390,143.799
9/1/20	0.611	0.612	0.549	0.565	98,778,555.347	111,844,113.355
8/31/20	0.648	0.698	0.583	0.612	106,914,424.491	121,006,533.223
8/30/20	0.685	0.693	0.625	0.65	141,249,022.46	128,460,409.482
8/29/20	0.578	0.784	0.577	0.683	315,470,107.186	134,889,326.961
8/28/20	0.448	0.589	0.447	0.58	148,473,100.575	114,709,645.789
8/27/20	0.472	0.53	0.425	0.448	151,534,695.708	88,422,586.216
8/26/20	0.349	0.5	0.331	0.471	106,495,278.039	92,996,879.964
8/25/20	0.383	0.394	0.328	0.349	36,174,410.487	68,882,098.408
8/24/20	0.397	0.448	0.362	0.383	48,059,083.871	75,619,453.981
8/23/20	0.28	0.416	0.279	0.397	50,721,464.965	78,313,471.596
8/22/20	0.265	0.289	0.252	0.281	5,702,945.739	55,412,835.936
8/21/20	0.287	0.295	0.262	0.265	7,293,050.815	52,241,587.355
8/20/20	0.256	0.288	0.255	0.287	6,311,238.249	56,683,981.791
8/19/20	0.282	0.284	0.255	0.256	6,513,057.233	50,530,002.548
8/18/20	0.298	0.303	0.263	0.282	9,207,618.897	55,642,117.584
8/17/20	0.325	0.325	0.296	0.298	10,365,510.853	58,895,220.821
8/16/20	0.274	0.325	0.271	0.325	13,591,077.772	64,123,145.018
8/15/20	0.298	0.298	0.27	0.274	8,327,008.316	54,206,137.652
8/14/20	0.274	0.308	0.262	0.298	14,480,211.068	58,906,670.833
8/13/20	0.225	0.294	0.222	0.274	20,683,381.426	54,091,538.626
8/12/20	0.204	0.231	0.195	0.226	6,919,503.298	44,578,298.782
8/11/20	0.224	0.236	0.198	0.204	8,418,723.321	40,232,854.529
8/10/20	0.209	0.224	0.201	0.223	7,564,307.409	44,136,542.981
8/9/20	0.201	0.209	0.197	0.209	5,189,056.893	41,223,203.671
8/8/20	0.195	0.204	0.194	0.202	4,355,339.758	39,811,022.703
8/7/20	0.197	0.203	0.186	0.195	4,705,933.858	38,429,160.349
8/6/20	0.197	0.202	0.196	0.197	4,158,111.525	38,921,835.634
8/5/20	0.19	0.2	0.19	0.197	5,178,314.397	38,915,210.657
8/4/20	0.186	0.191	0.185	0.19	3,209,684.026	37,422,241.213
8/3/20	0.187	0.192	0.185	0.186	3,979,201.271	36,665,422.729
8/2/20	0.186	0.196	0.179	0.187	7,286,842.786	36,711,832.755
8/1/20	0.185	0.189	0.18	0.186	5,332,212.755	36,554,443.798
7/31/20	0.194	0.195	0.182	0.185	4,501,464.827	36,239,973.37
7/30/20	0.188	0.203	0.18	0.194	7,944,646.216	38,140,344.237
7/29/20	0.171	0.201	0.171	0.188	11,544,242.288	36,998,147.678
7/28/20	0.166	0.173	0.162	0.171	5,152,817.395	33,606,828.358
7/27/20	0.179	0.179	0.161	0.166	5,595,307.61	32,507,712.556
7/26/20	0.18	0.185	0.174	0.178	4,081,718.922	35,039,149.446

Similar Coins