Storj (STORJ) historical data and Live price

storj

Storj

STORJ
$ 0.219917 + 9.318 % 0.00001901 BTC
MARKET CAP
43.431 M
24H VOLUME
6.341 M
CIRC.SUPPLY
197.49 M
MAX SUPPLY
Rank160
1H 0.60 %
24H 9.32 %
7D 12.28 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/11/200.2240.2360.1980.2048,418,723.32140,232,854.529
8/10/200.2090.2240.2010.2237,564,307.40944,136,542.981
8/9/200.2010.2090.1970.2095,189,056.89341,223,203.671
8/8/200.1950.2040.1940.2024,355,339.75839,811,022.703
8/7/200.1970.2030.1860.1954,705,933.85838,429,160.349
8/6/200.1970.2020.1960.1974,158,111.52538,921,835.634
8/5/200.190.20.190.1975,178,314.39738,915,210.657
8/4/200.1860.1910.1850.193,209,684.02637,422,241.213
8/3/200.1870.1920.1850.1863,979,201.27136,665,422.729
8/2/200.1860.1960.1790.1877,286,842.78636,711,832.755
8/1/200.1850.1890.180.1865,332,212.75536,554,443.798
7/31/200.1940.1950.1820.1854,501,464.82736,239,973.37
7/30/200.1880.2030.180.1947,944,646.21638,140,344.237
7/29/200.1710.2010.1710.18811,544,242.28836,998,147.678
7/28/200.1660.1730.1620.1715,152,817.39533,606,828.358
7/27/200.1790.1790.1610.1665,595,307.6132,507,712.556
7/26/200.180.1850.1740.1784,081,718.92235,039,149.446
7/25/200.1890.1910.180.1814,022,747.0935,455,426.735
7/24/200.190.1930.1880.1895,694,276.66437,158,166.19
7/23/200.1830.1950.1810.197,302,957.59437,207,646.029
7/22/200.1760.1840.1740.1835,061,413.65335,848,901.062
7/21/200.1760.1880.1730.1766,106,722.58134,582,202.353
7/20/200.170.1820.1680.1767,350,603.44134,527,002.197
7/19/200.1680.170.1660.172,885,184.76233,236,753.991
7/18/200.1670.170.1650.1682,412,151.41233,015,794.033
7/17/200.1650.1720.1650.1674,381,178.34532,747,081.723
7/16/200.1770.1780.160.1654,195,512.94432,428,669.427
7/15/200.1710.1790.1710.1775,500,541.57434,564,698.687
7/14/200.1620.1730.1570.1716,188,917.04833,380,417.127
7/13/200.1650.1730.1590.1626,618,369.32231,552,421.115
7/12/200.1680.1690.1640.1653,403,125.19732,077,362.88
7/11/200.1680.1730.1660.1685,196,895.05432,752,970.216
7/10/200.1760.1780.1660.1684,636,613.55632,647,617.248
7/9/200.1690.1820.1680.1766,081,323.23834,104,903.341
7/8/200.1650.1690.1630.1694,199,601.42432,762,798.213
7/7/200.1670.170.1630.1643,333,341.06826,922,090.043
7/6/200.1610.1720.1590.1675,495,803.26927,284,285.111
7/5/200.1710.1750.1590.1616,031,064.05526,256,587.091
7/4/200.1530.1720.1520.1717,775,238.95327,949,030.496
7/3/200.1520.1550.1470.1524,115,420.03224,878,648.635
7/2/200.1530.1570.1470.1523,508,689.81924,764,852.842
7/1/200.1540.1570.1520.15364,578,251.92624,942,679.701
6/30/200.1560.1590.1510.15477,388,891.17125,035,225.599
6/29/200.1560.1610.150.15595,196,028.74625,308,608.088
6/28/200.1510.1580.1460.15691,292,563.05425,431,645.005
6/27/200.160.1650.1460.15189,286,346.90324,635,116.608
6/26/200.170.1730.1570.1689,482,139.77625,992,146.241
6/25/200.1760.1770.1590.17101,120,794.10127,701,471.858
6/24/200.1890.1930.1670.17687,341,153.90728,569,385.341
6/23/200.190.1920.1860.18990,070,411.39230,781,402.055
6/22/200.1930.1970.1840.19104,153,262.54130,956,607.541
6/21/200.1920.1970.1890.193100,689,744.18531,255,282.702
6/20/200.1740.2050.1730.192109,396,593.72731,188,802.903
6/19/200.1770.1770.1650.17479,641,042.13328,248,224.069
6/18/200.1770.1850.1660.17889,556,513.33328,791,831.64
6/17/200.1810.1850.1650.177111,084,415.80728,662,818.309
6/16/200.1510.1810.150.181124,478,353.28829,309,663.404
6/15/200.1530.1580.1350.1597,452,845.04824,376,803.937
6/14/200.1520.160.1490.153102,274,647.7824,859,585.106
6/13/200.1510.1520.1470.15294,396,434.33224,633,682.248
6/12/200.1440.1520.140.151103,229,043.48924,480,784.659
6/11/200.1650.170.1420.14490,883,830.10123,303,652.805
6/10/200.1430.1690.1430.164122,190,756.60526,653,772.167
6/9/200.1450.1470.1390.14399,253,892.1523,192,378.122
6/8/200.1360.1460.1350.146100,820,779.19723,600,276.372
6/7/200.1360.1370.1310.13686,388,133.53822,053,718.959
6/6/200.1340.1380.1330.13689,136,739.00721,997,839.915
6/5/200.1360.1360.1320.13493,002,731.6721,740,508.577
6/4/200.1360.1370.1320.13585,492,663.88421,908,553.325
6/3/200.1310.1370.1310.13695,930,991.27222,021,896.827
6/2/200.1360.1380.1260.13197,321,947.39521,252,222.707
6/1/200.1340.1370.1320.13684,804,879.94421,974,517.672
5/31/200.1350.1380.1320.13474,379,258.96421,602,328.244
5/30/200.1380.1380.1330.135100,623,821.34421,836,771.414
5/29/200.1410.1430.1310.138101,707,277.56522,252,706.433
5/28/200.1440.1460.1380.141107,076,665.1822,686,739.409
5/27/200.1370.1440.130.144113,377,706.65222,981,364.544
5/26/200.1320.140.1290.137106,374,058.90421,859,113.053
5/25/200.1210.1330.120.13294,937,296.80321,095,238.895
5/24/200.1270.1340.1210.12191,792,536.05719,340,798.397
5/23/200.1360.1380.1230.127100,286,936.6820,285,013.716
5/22/200.1340.1450.1270.136117,351,183.6621,659,525.535
5/21/200.120.1430.1160.134133,206,799.73321,375,918.219
5/20/200.1130.130.1110.11997,762,163.46119,050,564.155
5/19/200.1090.1130.1080.11375,597,464.30218,045,666.606
5/18/200.1070.110.1070.10964,901,988.98214,776,473.85
5/17/200.110.1120.1070.10768,373,016.94414,565,381.887
5/16/200.1070.110.1060.1164,579,620.95514,963,269.958
5/15/200.1070.110.1040.10787,445,342.6714,509,874.36
5/14/200.1030.1070.1010.10791,798,865.82114,472,302.031