Storj (STORJ) historical data and Live price

storj

Storj

STORJ
$ 0.813306 + 3.768 % 0.00001158 BTC
MARKET CAP
336.67 M
24H VOLUME
90.993 M
CIRC.SUPPLY
413.953 M
MAX SUPPLY
Rank236
1H 0.88 %
24H 3.77 %
7D 12.32 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/240.7760.8510.770.83596,169,435.38345,643,310.95
3/27/240.8040.830.7690.77647,909,844.44321,127,895.49
3/26/240.7630.8190.7620.80450,563,481.87332,662,813.51
3/25/240.7250.7770.7210.76332,414,820.18316,032,202.25
3/24/240.70.7280.6950.72519,161,969.63300,048,298.91
3/23/240.6990.7150.6880.720,403,994.83289,639,854.43
3/22/240.7180.7270.6770.69929,893,767.82289,420,337.3
3/21/240.7140.7350.70.71838,109,292.32296,902,298.9
3/20/240.630.7140.6130.71460,303,995.72295,471,894.94
3/19/240.6890.6960.6080.6357,792,251.5260,762,103.76
3/18/240.7360.7360.6690.68936,051,225.43285,211,626.62
3/17/240.7090.7480.6640.73651,139,558.86304,428,341.05
3/16/240.7830.7870.6910.70952,830,662.24293,365,798.24
3/15/240.8470.8510.7270.78389,025,926.76324,047,918.07
3/14/240.8880.8970.8030.84784,015,845.93349,100,869.83
3/13/240.8830.8980.8530.88863,696,366.15365,813,456.25
3/12/240.9070.9070.8230.88380,444,036.75363,676,872.87
3/11/240.8580.9070.8370.907131,723,407.14373,611,876.46
3/10/240.8730.8970.8280.85876,615,674.56353,727,587.98
3/9/240.8570.920.850.873159,824,598.31359,707,082.35
3/8/240.8150.940.780.857328,399,822.8353,084,091.67
3/7/240.7720.820.7670.81583,080,219.25335,790,678.47
3/6/240.7310.7720.6980.77268,747,876.7318,028,148.92
3/5/240.8150.8170.6710.73130,056,866.55300,870,941.76
3/4/240.820.830.7830.81587,963,359.72335,473,569.59
3/3/240.8440.8450.7590.8293,410,465.8335,969,926.87
3/2/240.820.8440.7860.84479,920,331.32345,946,895.77
3/1/240.7610.8210.7560.82182,704,783.9336,293,126.21
2/29/240.7480.7840.730.76197,833,481.54310,853,167.95
2/28/240.7440.80.6840.748181,813,872.57305,793,853.84
2/27/240.7370.7450.7160.74456,474,467.33304,152,891.91
2/26/240.7350.740.6950.73752,322,757.87301,255,049.92
2/25/240.7270.7470.7220.73447,003,254.45300,101,096.5
2/24/240.7280.7480.7080.72758,174,799.16297,192,295.99
2/23/240.7150.7480.6940.72893,233,462297,373,566.35
2/22/240.7070.740.6750.71576,462,072.97292,140,317.43
2/21/240.7410.7410.6790.70759,137,847.56288,584,719.93
2/20/240.7650.8170.70.741212,676,257.6302,639,822.13
2/19/240.7150.7650.70.765123,245,308.73312,359,404.41
2/18/240.7250.7270.6920.71598,122,386.52290,324,640.09
2/17/240.6770.7570.6740.725267,194,674.63294,145,968.5
2/16/240.6620.690.6550.67869,225,116.28275,007,687.28
2/15/240.6620.6730.650.66276,404,787.55268,787,017.86
2/14/240.6770.6780.6530.66282,760,655.68268,436,464.52
2/13/240.6620.6810.650.67796,160,588.85274,808,037.89
2/12/240.6420.6640.6270.66232,917,116.16267,111,676.47
2/11/240.6510.6660.6310.64128,252,085.45258,953,069.98
2/10/240.6720.6770.6460.65122,731,573.93262,807,078.12
2/9/240.6550.6750.6550.67229,125,491.33271,186,898.08
2/8/240.6620.6820.6520.65528,517,849.14263,567,092.19
2/7/240.650.670.6420.66229,648,820.28266,501,692.41
2/6/240.6220.6630.6150.6534,073,097.21261,632,392.06
2/5/240.6170.6340.6140.62223,739,624.78250,199,069.1
2/4/240.6380.640.6170.61715,431,739.4248,294,160.68
2/3/240.6580.6590.6350.63821,982,198.07256,458,145.36
2/2/240.6420.6840.640.65859,473,699.85264,616,057.28
2/1/240.650.6660.6240.64239,855,009.77258,143,412.34
1/31/240.670.6850.6360.6571,506,639.83261,580,638.41
1/30/240.6990.720.6670.67104,570,390.55269,447,207.15
1/29/240.6140.720.6080.699189,267,724.25279,575,743.26
1/28/240.6380.6430.6080.61474,467,885.08245,682,910.19
1/27/240.5820.6420.5790.638110,779,818.5255,215,761.49
1/26/240.5390.590.530.58175,604,642.51232,565,531.88
1/25/240.5340.5710.5250.53944,622,160.57214,820,862.32
1/24/240.5210.5350.5120.53415,594,638.21212,657,653.72
1/23/240.5370.5440.490.52126,795,704.61207,746,677.27
1/22/240.5820.5830.5360.53728,230,019.58213,751,764.35
1/21/240.5740.6090.5690.58251,044,218.79231,763,960.72
1/20/240.560.5780.5530.57414,217,366.56228,733,746.3
1/19/240.5670.5690.5310.5618,618,737.32223,114,157.19
1/18/240.5990.6030.5580.56720,140,569.32225,970,655.89
1/17/240.6120.6140.5930.59918,312,615.99238,587,848.43
1/16/240.6010.6160.5910.61223,544,885.77243,982,854.03
1/15/240.5970.6130.5920.60119,732,631.05239,432,978.08
1/14/240.6270.6290.5970.59720,469,595.72237,840,008.74
1/13/240.6180.6340.5890.62730,823,907.97249,853,130.01
1/12/240.6220.660.5970.61984,761,436.52246,457,439.54
1/11/240.610.6370.6030.62245,268,221.93247,413,932.66
1/10/240.5660.6250.5470.6152,251,856.17242,577,864.7
1/9/240.6110.6160.5470.56638,354,424.04225,169,345.23
1/7/240.630.6380.580.58234,335,692.07231,800,029.12
1/6/240.6370.6570.5930.6348,917,943.02250,576,358.93
1/5/240.6480.680.6080.63698,336,842.5253,162,702.72
1/4/240.6370.6570.6180.64849,573,413.17257,774,883.98
1/3/240.7190.7310.5760.637139,150,391.12253,200,958.77
1/2/240.7190.7320.7040.71955,148,317.85286,145,196.55
1/1/240.70.720.6810.71940,443,471.13286,140,857.07
12/31/230.7310.7320.6920.761,493,593.7278,453,254.83
12/30/230.710.7470.710.731105,596,122.69290,779,277.32
12/29/230.7250.7320.6940.7176,964,644.91282,562,679.39