Storj (STORJ) historical data and Live price

storj

Storj

STORJ
$ 1.75 + 2.979 % 0.00003576 BTC
MARKET CAP
503.935 M
24H VOLUME
75.79 M
CIRC.SUPPLY
287.414 M
MAX SUPPLY
Rank130
1H -1.48 %
24H 2.98 %
7D -19.82 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/2/212.1842.1941.9892.08591,201,366.02598,664,797.21
5/2/212.1842.1941.9892.08591,201,366.02598,664,797.21
5/2/212.1842.1941.9892.08591,201,366.02598,664,797.21
5/2/212.1842.1941.9892.08591,201,366.02598,664,797.21
5/1/212.0742.2252.0022.177110,959,900.21625,212,147.91
5/1/212.0742.2252.0022.177110,959,900.21625,212,147.91
5/1/212.0742.2252.0022.177110,959,900.21625,212,147.91
5/1/212.0742.2252.0022.177110,959,900.21625,212,147.91
4/30/211.9462.0861.8922.05281,413,012.65589,249,629.21
4/30/211.9462.0861.8922.05281,413,012.65589,249,629.21
4/30/211.9462.0861.8922.05281,413,012.65589,249,629.21
4/30/211.9462.0861.8922.05281,413,012.65589,249,629.21
4/29/212.0192.091.861.94185,845,923.16557,342,518.93
4/29/212.0192.091.861.94185,845,923.16557,342,518.93
4/29/212.0192.091.861.94185,845,923.16557,342,518.93
4/29/212.0192.091.861.94185,845,923.16557,342,518.93
4/28/212.0872.2471.8712.024140,589,518.04581,216,276.28
4/28/212.0872.2471.8712.024140,589,518.04581,216,276.28
4/28/212.0872.2471.8712.024140,589,518.04581,216,276.28
4/28/212.0872.2471.8712.024140,589,518.04581,216,276.28
4/27/211.9282.1321.9082.083128,741,204.37598,194,354.65
4/27/211.9282.1321.9082.083128,741,204.37598,194,354.65
4/27/211.9282.1321.9082.083128,741,204.37598,194,354.65
4/27/211.9282.1321.9082.083128,741,204.37598,194,354.65
4/26/211.6691.961.6331.92696,258,510.06553,003,720.09
4/25/211.7361.8131.5541.6694,836,449.95476,564,122.3
4/24/212.0062.0061.6681.721153,806,426.33494,151,895.22
4/23/211.5972.1951.281.981292,807,032.54568,781,002.18
4/22/211.8341.8851.5851.678,058,841.95459,351,829
4/21/211.9221.9991.8291.83993,388,875.73528,005,280.9
4/20/211.8481.9721.631.919144,161,193.22550,911,697.2
4/19/212.0352.0981.8151.85877,023,534.19533,524,571.71
4/18/212.3832.4041.7052.032169,610,652.93583,598,218.58
4/17/212.3482.6012.3362.386178,654,195.07685,101,174.76
4/16/212.3432.4032.1822.348162,589,633.75674,296,818.7
4/15/212.2872.4522.2442.359106,390,822.42677,444,047.64
4/14/212.4552.4972.1492.278134,401,527.43654,170,042.93
4/13/212.452.5162.3572.45291,985,452.46626,552,596.68
4/12/212.4232.6092.332.456172,037,224.63627,554,697.83
4/11/212.4742.4822.3432.422100,515,680.64618,742,704.27
4/10/212.5582.5812.372.472123,655,667.52631,460,279.06
4/9/212.6122.7162.5072.556145,723,976.27653,144,226.87
4/8/212.3652.7452.2952.61289,786,864.02666,661,263.8
4/7/212.5792.5852.0772.363271,415,052.17603,608,301.97
4/6/212.8322.8542.4082.584262,248,010.34660,258,593.63
4/5/212.973.132.8162.826268,539,890.75721,953,335.74
4/4/212.8623.0632.8272.969231,630,219.95758,451,028.47
4/3/213.0493.2132.8152.864327,326,821.37731,565,230.79
4/2/213.0823.3983.0213.059576,953,202.01781,352,917.52
4/1/212.8513.8132.8063.0961,436,183,726.09790,965,728.96
3/31/213.0053.1352.6672.85691,222,743.91721,944,105.53
3/30/212.7863.3092.7063.0081,028,209,392.01762,108,993.6
3/29/212.7683.0772.6342.7891,121,833,190.06706,459,055.89
3/28/213.2423.9082.7542.7742,668,360,529.52702,754,587.87
3/27/211.5873.3991.5853.2153,408,384,940.56814,407,934.11
3/26/211.4571.6351.3691.589375,907,834.01402,419,347.25
3/25/211.4761.7231.3211.454587,948,226.31368,350,661.13
3/24/211.8062.0051.4191.479590,802,362.86374,545,326.8
3/23/210.9212.040.8331.7971,322,666,251.9455,205,021.78
3/22/210.9241.0110.910.92176,483,398.57233,240,975.43
3/21/210.90.9250.8580.92439,627,469.54234,108,668.4
3/20/210.9531.0440.8990.89958,404,423.76227,712,476.58
3/19/210.9271.0420.9140.95479,190,391.99241,547,541.34
3/18/210.9450.9820.8450.92663,607,234.96234,531,756.74
3/17/210.9240.9640.8270.94459,166,131.23239,120,394.76
3/16/210.8740.9860.8740.92473,522,464.02233,732,315.86
3/15/210.8480.9820.8470.87478,455,653.19221,055,398.27
3/14/210.7710.8910.7450.84881,595,698.15214,313,997.44
3/13/210.7680.8110.7240.77248,288,402.7195,136,240.85
3/12/210.6950.8060.6920.76857,649,688.12194,165,402.72
3/11/210.6970.7060.6550.69524,074,235.08175,447,998.67
3/10/210.7370.7380.6730.69828,992,940.14176,177,335.19
3/9/210.6890.7450.6810.73739,843,320.36186,005,553.47
3/8/210.6950.6990.660.68920,352,981.85174,027,023.8
3/7/210.6870.6990.6740.69518,932,754.67175,428,866.16
3/6/210.6520.6980.6490.68734,788,306.12173,400,515.32
3/5/210.6620.6670.6130.65213,026,492.81164,723,230.49
3/4/210.6910.6980.6320.66226,325,581.5167,269,706.4
3/3/210.6460.7030.6350.69328,776,198.77174,837,306.73
3/2/210.6650.6730.6070.64518,291,113.41162,809,534.97
3/1/210.6380.6720.6220.66323,735,920.02167,366,116.77
2/28/210.6340.7170.6150.63863,955,196.83160,835,546.37
2/27/210.580.6720.580.63327,344,272.47159,714,028.61
2/26/210.5730.6050.5380.58222,176,767.73146,921,447.54
2/25/210.5970.6660.5720.57234,609,669.52144,301,031.89
2/24/210.5560.6530.5250.59740,117,982.09150,536,866.47
2/23/210.7390.7410.4560.55567,717,225.51139,943,328.09
2/22/210.8430.8460.640.73958,433,190.11186,296,925.1
2/21/210.7960.9060.7770.84242,592,783.89212,424,596
2/20/210.8430.8990.7530.79648,228,324.6200,836,534.92