Storj (STORJ) historical data and Live price

Storj

STORJ

$ 0.654276 -4.831 %

0.00003371 BTC

MARKET CAP
260.155 M

24H VOLUME
36.402 M

CIRC.SUPPLY
397.622 M

MAX SUPPLY

STORJ

USD

Rank102

1H -0.56 %

24H -4.83 %

7D -30.31 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/27/22	0.832	0.839	0.763	0.788	70,367,363.88	313,272,699
6/12/22	0.471	0.474	0.423	0.425	16,788,831.58	168,358,653.06
6/7/22	0.609	0.609	0.557	0.586	22,747,059.41	231,627,139.81
6/6/22	0.579	0.626	0.579	0.609	35,686,696.49	240,747,863.22
6/4/22	0.572	0.572	0.545	0.562	13,740,824.57	222,298,530.15
5/29/22	0.525	0.553	0.512	0.551	16,347,432.43	215,307,208.51
5/24/22	0.56	0.584	0.532	0.577	25,046,306.36	225,622,491.91
5/22/22	0.555	0.644	0.551	0.593	55,375,306.08	231,252,530.4
5/12/22	0.497	0.531	0.369	0.445	58,081,945.4	173,563,936.36
12/31/21	1.767	1.826	1.7	1.748	43,415,978.17	615,809,812.51
8/3/21	1.032	1.036	0.967	1.013	28,552,186.15	292,473,476.46
8/2/21	1.04	1.052	0.998	1.029	42,983,364.14	297,201,330.36
8/1/21	1.042	1.202	1.025	1.039	164,147,250.41	299,963,903.69
7/31/21	1.018	1.059	0.992	1.043	42,011,741.52	300,944,352.04
7/30/21	1.006	1.019	0.935	1.018	39,559,282.55	293,934,157.69
7/29/21	1.018	1.018	0.959	1.005	47,283,556.8	289,947,455.05
7/28/21	0.925	1.115	0.925	1.01	205,166,003.75	291,576,411.23
7/27/21	0.858	0.985	0.855	0.926	85,221,544.46	267,335,216.26
6/21/21	0.822	0.83	0.62	0.624	25,361,573.09	179,753,126.24
6/20/21	0.827	0.865	0.777	0.823	19,863,836.59	237,109,553.24
6/18/21	0.893	0.896	0.803	0.833	15,743,367.53	239,896,945.72
6/17/21	0.903	0.933	0.875	0.892	15,233,053.59	256,889,053.44
6/15/21	0.968	1.015	0.934	0.97	23,642,542.37	279,195,266.15
6/14/21	0.948	0.975	0.321	0.969	21,354,806.33	278,806,973.42
6/13/21	0.896	0.961	0.874	0.949	22,263,646.52	273,019,323.11
6/12/21	0.937	0.947	0.853	0.895	22,044,764.86	257,557,234.83
6/11/21	0.985	1.064	0.927	0.937	33,859,120	269,589,416.37
6/10/21	1.021	1.053	0.952	0.983	25,738,429.03	282,673,072.61
6/9/21	1.002	1.038	0.948	1.02	31,206,350.84	293,490,808.09
6/7/21	1.155	1.169	1.021	1.025	34,180,475.92	294,810,594.81
6/6/21	1.063	1.192	1.063	1.157	77,557,055.18	332,717,865.23
6/5/21	1.113	1.176	1.019	1.062	33,490,846.76	305,424,710.24
6/4/21	1.219	1.219	1.047	1.113	46,347,017.31	320,307,468.24
6/3/21	1.195	1.296	1.147	1.219	59,021,264.65	350,598,356.26
6/2/21	1.056	1.251	1.051	1.195	82,939,617.77	343,589,820.1
6/1/21	1.094	1.098	1.027	1.058	28,016,709.65	304,282,745.56
5/31/21	1.016	1.14	0.964	1.096	30,879,122.29	315,213,685.34
5/30/21	1.016	1.061	0.955	1.016	26,853,625.11	292,106,705.82
5/29/21	1.058	1.106	0.935	1.014	26,612,608.26	291,421,544.31
5/28/21	1.206	1.206	1.001	1.06	30,419,248.23	304,757,516.19
5/27/21	1.288	1.288	1.12	1.196	37,966,773.93	343,866,304.61
5/26/21	1.105	1.287	1.074	1.287	55,856,778.78	370,163,003.32
5/25/21	1.088	1.142	0.962	1.102	45,005,306.77	316,873,069.6
5/24/21	0.905	1.108	0.877	1.088	79,946,518.23	312,807,985.53
5/23/21	1.036	1.312	0.77	0.913	201,672,219.47	262,591,913.26
5/22/21	1.119	1.149	0.991	1.034	44,900,061.04	297,297,683.44
5/21/21	1.195	1.458	0.941	1.114	134,108,432.22	320,224,084.19
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

Similar Coins