Storj (STORJ) historical data and Live price

storj

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
Rank110
1H 3.03 %
24H 9.57 %
7D -3.32 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/24/200.3810.3990.3730.39414,738,724.21878,291,143.27
10/23/200.3880.3930.3720.38115,173,144.50875,786,013.777
10/22/200.3820.4050.3710.38817,595,299.97177,021,476.554
10/21/200.3720.3940.3690.38420,542,481.51676,185,647.571
10/20/200.4020.4030.3670.37218,748,401.51773,875,200.531
10/19/200.4460.4460.3960.40222,048,272.81379,908,423.787
10/18/200.4340.4510.4260.44616,790,151.80788,664,091.628
10/17/200.430.4450.4130.43425,735,090.0286,212,187.07
10/16/200.4760.4760.420.43144,247,833.23785,530,910.55
10/15/200.520.5320.4690.47648,024,567.18694,508,301.975
10/14/200.5870.6050.5150.5235,610,804.009103,572,982.066
10/13/200.5850.6320.5820.58534,934,136.272116,627,438.481
10/12/200.590.6240.5630.58450,412,492.24116,488,920.36
10/11/200.6410.6410.570.5963,746,659.105117,646,639.82
10/10/200.5150.6590.5130.64285,439,470.692127,877,000.014
10/9/200.4830.5330.4670.51627,638,419.774102,802,805.992
10/8/200.4810.4850.4560.4824,807,011.72695,575,490.58
10/7/200.4550.4880.4430.47930,231,319.21795,484,833.59
10/6/200.5050.5060.4450.45527,153,659.37190,654,308.961
10/5/200.4680.510.4670.50527,328,539.927100,585,122.037
10/4/200.4630.470.4450.46818,323,267.60493,120,925.335
10/3/200.470.4770.4590.46318,319,575.44792,118,482.571
10/2/200.4750.5070.4260.4745,641,970.40293,616,470.689
10/1/200.5140.5180.4530.47430,371,735.03894,388,722.194
9/29/200.4380.5220.4340.50669,434,863.14100,654,822.642
9/28/200.3930.4570.3910.43741,540,165.47786,973,560.434
9/27/200.40.4070.3690.39313,487,996.30978,072,929.786
9/26/200.3650.4070.3650.40124,605,557.2779,769,531.16
9/25/200.3390.3810.3240.36518,836,789.43572,580,283.843
9/24/200.3040.3390.2990.33913,769,692.43867,461,126.796
9/23/200.3370.3430.3020.30514,006,906.6960,556,702.643
9/22/200.3470.3580.3080.33724,081,419.76766,951,828.464
9/21/200.4090.4110.3380.34628,928,085.75168,711,395.02
9/20/200.4350.4390.3940.40923,069,093.34881,142,891.741
9/19/200.4120.4360.4060.43427,641,583.94586,157,878.062
9/18/200.4230.4460.3950.4124,830,896.23181,324,648.633
9/17/200.4440.4520.4080.42328,251,558.43483,986,813.493
9/16/200.4510.4590.4190.44435,808,911.77588,128,942.963
9/15/200.4740.5080.4480.45433,876,599.80290,084,016.44
9/14/200.4830.4940.4620.47238,866,085.10393,735,328.369
9/13/200.5390.5390.4650.48331,223,016.54795,918,021.767
9/12/200.5370.5610.5040.53937,806,037.284107,063,325.493
9/11/200.5050.5790.5050.53770,748,426.068106,599,744.83
9/10/200.4690.5290.460.50517,069,141.274100,236,924.801
9/9/200.4670.4850.4390.46813,381,799.54492,939,975.634
9/8/200.4990.5140.4550.46713,763,461.01192,700,228.679
9/7/200.5270.5420.4550.521,889,169.25598,938,277.357
9/6/200.5270.5410.4860.52827,243,938.201104,389,440.731
9/5/200.5890.610.4750.52758,007,955.267104,298,975.065
9/4/200.4080.6250.4060.593102,265,726.714117,384,413.848
9/3/200.5330.5390.3930.40824,567,673.82780,732,618.589
9/2/200.5650.6120.4790.53349,253,914.286105,390,143.799
9/1/200.6110.6120.5490.56598,778,555.347111,844,113.355
8/31/200.6480.6980.5830.612106,914,424.491121,006,533.223
8/30/200.6850.6930.6250.65141,249,022.46128,460,409.482
8/29/200.5780.7840.5770.683315,470,107.186134,889,326.961
8/28/200.4480.5890.4470.58148,473,100.575114,709,645.789
8/27/200.4720.530.4250.448151,534,695.70888,422,586.216
8/26/200.3490.50.3310.471106,495,278.03992,996,879.964
8/25/200.3830.3940.3280.34936,174,410.48768,882,098.408
8/24/200.3970.4480.3620.38348,059,083.87175,619,453.981
8/23/200.280.4160.2790.39750,721,464.96578,313,471.596
8/22/200.2650.2890.2520.2815,702,945.73955,412,835.936
8/21/200.2870.2950.2620.2657,293,050.81552,241,587.355
8/20/200.2560.2880.2550.2876,311,238.24956,683,981.791
8/19/200.2820.2840.2550.2566,513,057.23350,530,002.548
8/18/200.2980.3030.2630.2829,207,618.89755,642,117.584
8/17/200.3250.3250.2960.29810,365,510.85358,895,220.821
8/16/200.2740.3250.2710.32513,591,077.77264,123,145.018
8/15/200.2980.2980.270.2748,327,008.31654,206,137.652
8/14/200.2740.3080.2620.29814,480,211.06858,906,670.833
8/13/200.2250.2940.2220.27420,683,381.42654,091,538.626
8/12/200.2040.2310.1950.2266,919,503.29844,578,298.782
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