Storj (STORJ) historical data and Live price

Storj

STORJ

$ 0.379993 + 3.799 %

0.0000056 BTC

MARKET CAP
147.473 M

24H VOLUME
12.836 M

CIRC.SUPPLY
388.095 M

MAX SUPPLY

STORJ

USD

Rank285

1H -0.47 %

24H 3.80 %

7D -8.75 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.363	0.382	0.363	0.381	12,703,245.22	148,005,472.79
7/25/24	0.378	0.38	0.348	0.363	17,614,033.77	140,750,374.63
7/24/24	0.391	0.399	0.375	0.378	11,201,689.42	146,752,245.79
7/23/24	0.4	0.407	0.382	0.391	14,250,183.41	151,489,256.55
7/22/24	0.424	0.428	0.398	0.4	186,012,304.32	155,001,005.42
7/21/24	0.42	0.429	0.407	0.424	22,749,617.49	164,572,305.46
7/20/24	0.417	0.421	0.409	0.42	10,807,735.15	162,975,114.48
7/19/24	0.392	0.422	0.388	0.417	22,907,302.07	161,594,305.85
7/18/24	0.396	0.42	0.381	0.392	22,089,405.23	152,121,291.52
7/17/24	0.396	0.412	0.396	0.396	14,616,273.54	153,400,566.52
7/16/24	0.4	0.41	0.386	0.396	16,710,378.98	153,490,011.56
7/15/24	0.383	0.401	0.383	0.4	16,983,461.24	155,265,194.16
7/14/24	0.392	0.399	0.372	0.383	20,210,758.4	148,635,828.8
7/13/24	0.353	0.402	0.35	0.392	25,984,376.11	151,979,143.92
7/12/24	0.36	0.361	0.34	0.353	18,458,255.85	136,766,380.02
7/11/24	0.356	0.367	0.35	0.36	14,696,534.86	139,588,949.88
7/10/24	0.346	0.356	0.343	0.356	14,127,198.63	137,852,256.94
7/9/24	0.338	0.358	0.336	0.346	14,571,294.81	133,944,572.99
7/8/24	0.324	0.35	0.314	0.338	16,269,499.77	130,995,815.82
7/7/24	0.341	0.343	0.322	0.324	10,703,411.82	125,357,744.26
7/6/24	0.324	0.344	0.319	0.342	11,248,146.49	132,191,030.43
7/5/24	0.322	0.327	0.286	0.324	25,926,714.22	125,538,207.36
7/4/24	0.358	0.361	0.321	0.322	16,215,913.25	124,490,916.43
7/3/24	0.375	0.377	0.357	0.358	10,300,022.98	138,521,224.47
7/2/24	0.375	0.381	0.37	0.375	7,657,988.74	144,868,617.84
7/1/24	0.385	0.391	0.372	0.375	8,967,158.59	145,210,043.59
6/30/24	0.37	0.385	0.366	0.385	8,455,371.59	148,967,341.9
6/29/24	0.382	0.39	0.367	0.37	6,540,202.73	142,970,438.21
6/28/24	0.393	0.401	0.382	0.382	9,234,190.72	147,905,769.5
6/27/24	0.384	0.396	0.377	0.393	8,404,350.18	151,111,058.86
6/26/24	0.392	0.397	0.382	0.384	8,667,881.22	147,642,663
6/25/24	0.377	0.398	0.374	0.392	9,915,392.49	150,642,696.46
6/24/24	0.369	0.377	0.357	0.377	16,760,493.16	144,802,861.43
6/23/24	0.379	0.39	0.369	0.369	8,589,920.72	141,908,604.72
6/22/24	0.385	0.386	0.378	0.379	6,777,454.48	145,712,080.83
6/21/24	0.383	0.393	0.378	0.385	11,434,275.15	148,069,013.28
6/20/24	0.381	0.399	0.38	0.383	12,628,459.6	147,171,434.74
6/19/24	0.362	0.385	0.359	0.381	11,713,995.61	146,280,142.1
6/18/24	0.38	0.381	0.335	0.362	22,460,275.08	139,192,438.19
6/17/24	0.441	0.444	0.367	0.38	23,865,990.28	146,772,556.87
6/16/24	0.445	0.446	0.436	0.441	7,700,591.1	170,408,994.07
6/15/24	0.441	0.449	0.438	0.445	6,973,400.28	171,902,855.15
6/14/24	0.449	0.468	0.435	0.441	13,488,714.18	170,414,472.5
6/13/24	0.471	0.472	0.447	0.449	9,377,629.65	173,258,037.11
6/12/24	0.446	0.482	0.437	0.471	12,717,551.83	181,634,531.71
6/11/24	0.475	0.48	0.44	0.446	15,892,192.43	172,202,426.69
6/10/24	0.491	0.512	0.474	0.475	25,564,791.64	183,355,097.83
6/9/24	0.475	0.494	0.47	0.491	11,433,092.18	189,504,033.76
6/8/24	0.509	0.509	0.469	0.475	17,459,394.08	183,290,301.25
6/7/24	0.568	0.568	0.478	0.509	29,501,753.45	196,261,637.07
6/6/24	0.539	0.569	0.532	0.568	28,796,426.33	219,089,676.26
6/5/24	0.535	0.543	0.531	0.539	8,913,283.26	207,961,448.2
6/4/24	0.523	0.535	0.515	0.535	9,829,808.43	206,280,512.86
6/3/24	0.517	0.532	0.511	0.523	9,888,434.65	201,399,926.3
6/2/24	0.529	0.534	0.515	0.517	10,627,255.98	199,035,542.47
6/1/24	0.533	0.533	0.528	0.529	8,003,030.67	203,940,312.65
5/31/24	0.536	0.537	0.522	0.533	13,566,678.81	205,545,921.27
5/30/24	0.546	0.554	0.526	0.536	14,987,539.34	206,589,379.99
5/29/24	0.571	0.574	0.545	0.546	18,113,340.11	210,303,197.6
5/28/24	0.57	0.583	0.544	0.571	24,580,289.59	219,955,531.72
5/27/24	0.55	0.574	0.542	0.57	15,339,360.51	219,748,235.72
5/26/24	0.563	0.564	0.546	0.55	10,670,752.3	211,786,140.31
5/25/24	0.566	0.573	0.559	0.563	10,371,162.89	217,016,646.07
5/24/24	0.55	0.568	0.542	0.566	15,667,312.5	218,194,629.62
5/23/24	0.558	0.571	0.523	0.55	23,160,893.08	211,877,842.32
5/22/24	0.567	0.574	0.55	0.558	17,973,831.89	214,750,753.89
5/21/24	0.567	0.58	0.559	0.567	23,746,184.39	218,375,421.25
5/20/24	0.51	0.568	0.5	0.567	22,364,193.99	218,467,453.57
5/19/24	0.543	0.545	0.509	0.51	12,189,820.93	196,501,221.52
5/18/24	0.547	0.56	0.542	0.543	10,247,203.98	209,182,902.74
5/17/24	0.527	0.551	0.522	0.547	10,190,356.78	210,683,390.97
5/16/24	0.524	0.536	0.515	0.527	11,053,486.97	219,009,379.38
5/15/24	0.493	0.528	0.488	0.524	15,359,915.63	217,709,832.05
5/14/24	0.51	0.519	0.493	0.493	12,270,279.35	204,894,153.13
5/13/24	0.503	0.523	0.484	0.51	11,541,265.15	211,942,342.93
5/12/24	0.512	0.515	0.501	0.503	7,310,573.82	209,203,042.1
5/11/24	0.516	0.525	0.511	0.512	7,896,678.05	212,582,489.21
5/10/24	0.541	0.552	0.511	0.516	12,355,448.09	214,469,234.84
5/5/24	0.539	0.551	0.528	0.543	9,987,279.54	225,301,991.66
5/4/24	0.54	0.545	0.534	0.539	9,393,426.82	223,892,331.93
5/3/24	0.526	0.547	0.514	0.54	12,441,929.01	224,218,021.56
5/2/24	0.508	0.541	0.494	0.526	13,595,490.42	218,193,248.17
5/1/24	0.503	0.51	0.469	0.508	19,369,982.4	210,820,532.18
4/30/24	0.547	0.554	0.489	0.503	17,022,889.21	208,704,986.03
4/29/24	0.545	0.564	0.531	0.547	22,999,209.04	226,896,703.03
4/28/24	0.556	0.565	0.544	0.545	11,270,478.06	226,053,822.37
4/27/24	0.551	0.562	0.531	0.556	17,067,939.78	230,840,147.09
4/26/24	0.547	0.552	0.529	0.551	13,757,068.89	228,790,772.22
4/25/24	0.55	0.554	0.524	0.547	15,268,225.02	227,041,961.24
4/24/24	0.584	0.599	0.545	0.55	19,238,648.21	228,230,981.91

Similar Coins