Storj (STORJ) historical data and Live price

storj

Storj

STORJ
$ 0.563754 + 1.81 % 0.00000823 BTC
MARKET CAP
217.219 M
24H VOLUME
23.703 M
CIRC.SUPPLY
385.307 M
MAX SUPPLY
Rank296
1H -1.32 %
24H 1.81 %
7D -0.83 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/28/240.570.5830.5440.57124,580,289.59219,955,531.72
5/27/240.550.5740.5420.5715,339,360.51219,748,235.72
5/26/240.5630.5640.5460.5510,670,752.3211,786,140.31
5/25/240.5660.5730.5590.56310,371,162.89217,016,646.07
5/24/240.550.5680.5420.56615,667,312.5218,194,629.62
5/23/240.5580.5710.5230.5523,160,893.08211,877,842.32
5/22/240.5670.5740.550.55817,973,831.89214,750,753.89
5/21/240.5670.580.5590.56723,746,184.39218,375,421.25
5/20/240.510.5680.50.56722,364,193.99218,467,453.57
5/19/240.5430.5450.5090.5112,189,820.93196,501,221.52
5/18/240.5470.560.5420.54310,247,203.98209,182,902.74
5/17/240.5270.5510.5220.54710,190,356.78210,683,390.97
5/16/240.5240.5360.5150.52711,053,486.97219,009,379.38
5/15/240.4930.5280.4880.52415,359,915.63217,709,832.05
5/14/240.510.5190.4930.49312,270,279.35204,894,153.13
5/13/240.5030.5230.4840.5111,541,265.15211,942,342.93
5/12/240.5120.5150.5010.5037,310,573.82209,203,042.1
5/11/240.5160.5250.5110.5127,896,678.05212,582,489.21
5/10/240.5410.5520.5110.51612,355,448.09214,469,234.84
5/5/240.5390.5510.5280.5439,987,279.54225,301,991.66
5/4/240.540.5450.5340.5399,393,426.82223,892,331.93
5/3/240.5260.5470.5140.5412,441,929.01224,218,021.56
5/2/240.5080.5410.4940.52613,595,490.42218,193,248.17
5/1/240.5030.510.4690.50819,369,982.4210,820,532.18
4/30/240.5470.5540.4890.50317,022,889.21208,704,986.03
4/29/240.5450.5640.5310.54722,999,209.04226,896,703.03
4/28/240.5560.5650.5440.54511,270,478.06226,053,822.37
4/27/240.5510.5620.5310.55617,067,939.78230,840,147.09
4/26/240.5470.5520.5290.55113,757,068.89228,790,772.22
4/25/240.550.5540.5240.54715,268,225.02227,041,961.24
4/24/240.5840.5990.5450.5519,238,648.21228,230,981.91
4/23/240.5720.5840.5610.58413,237,046.7242,179,570.08
4/22/240.5550.5770.5550.57215,287,456.43237,220,424.26
4/21/240.5690.5760.5490.55513,894,024.35230,088,444.38
4/20/240.5330.5740.5270.56914,646,769.68236,016,237.86
4/19/240.5320.5480.490.53316,117,943.66221,052,559.37
4/18/240.5090.5380.4970.53214,133,950.86220,713,747.01
4/17/240.5250.5330.4940.50914,515,774.91211,182,396.63
4/16/240.5230.5310.4990.52515,751,009.21217,750,621.35
4/15/240.5420.5650.5050.52321,829,213.08216,991,148.28
4/14/240.5020.5490.4760.54231,448,633.05224,948,079.71
4/13/240.5930.5930.4370.50243,169,870.4207,897,702.43
4/12/240.6980.7120.5510.59339,809,922.49245,610,923.07
4/11/240.7020.7050.6850.69816,601,714.87289,262,004.51
4/10/240.7040.7080.6670.70221,927,333.69290,769,650.92
4/9/240.7390.7540.7020.70427,409,477.96291,643,055.07
4/8/240.7120.7440.6910.73920,938,976.88306,174,545.69
4/7/240.7010.7170.70.71214,057,214.29294,800,845.36
4/6/240.6930.7080.690.70111,959,663.08290,261,384.35
4/5/240.7040.7060.6620.69318,008,190.12287,028,087.04
4/4/240.6710.7140.6590.70419,159,284.47291,437,330.35
4/3/240.6670.6930.6420.67124,900,643.97277,778,688.54
4/2/240.7360.7360.6630.66737,072,115.11276,322,374.48
4/1/240.7940.8070.7140.73640,828,048.46304,812,821.46
3/31/240.7870.7990.7770.79419,445,603.51328,639,994.71
3/30/240.8160.8190.780.78724,532,311.09325,605,549.99
3/29/240.8350.8350.7990.81636,247,454.18337,765,758.17
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