Storj (STORJ) historical data and Live price

storj

Storj

STORJ
$ 0.391982 -0.305 % 0.00001107 BTC
MARKET CAP
85.988 M
24H VOLUME
52.705 M
CIRC.SUPPLY
219.366 M
MAX SUPPLY
Rank137
1H 3.08 %
24H -0.30 %
7D -8.61 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/16/210.3590.4120.3540.38743,288,746.64284,904,158.246
1/15/210.3750.3810.330.3631,983,504.8278,870,809.76
1/14/210.3540.3820.3430.37431,322,895.4581,998,646.81
1/13/210.3230.3550.3150.35429,994,216.43477,611,335.233
1/12/210.330.3470.3090.32434,655,702.89671,037,660.004
1/11/210.4050.4050.2920.3347,338,001.3171,851,281.534
1/10/210.3990.480.3680.40675,472,447.58688,423,818.478
1/9/210.3810.4360.3580.39960,743,824.92786,957,669.463
1/8/210.3470.4150.3150.38250,130,519.3683,182,030.567
1/7/210.3530.3780.330.34735,961,118.29675,466,505.336
1/6/210.3120.3560.3070.35324,472,401.06476,753,933.601
1/5/210.3030.320.2860.31221,987,310.56967,572,921.277
1/4/210.3120.3390.280.30321,950,183.85765,692,974.004
1/3/210.2940.3220.2920.31222,300,070.51967,439,688.153
1/2/210.2960.2980.2860.29410,885,816.8363,487,309.135
1/1/210.2920.3050.2880.29613,013,702.35864,027,305.511
12/31/200.2920.2930.2770.29210,355,943.42863,146,511.5
12/30/200.2990.3010.2840.2939,818,958.88163,226,805.132
12/29/200.3130.3170.2820.29915,657,023.30364,653,534.384
12/28/200.2960.3210.2960.31324,713,811.23767,736,452.153
12/27/200.2940.3160.2870.29629,251,325.62963,924,814.487
12/26/200.3010.3040.2870.29420,830,777.43963,475,210.675
12/25/200.3080.3140.290.30122,701,429.58464,974,349.56
12/24/200.2780.3080.260.30816,254,931.78866,472,406.756
12/23/200.3410.3430.2640.2787,740,656.11660,042,397.225
12/22/200.3420.3470.3270.34114,029,066.67473,521,779.929
12/21/200.3570.370.3290.34320,329,619.25473,947,823.884
12/20/200.3810.3820.350.35715,257,428.86877,111,103.934
12/19/200.3630.4020.3630.38130,019,967.34882,205,757.308
12/18/200.3540.3630.3480.36313,841,540.58778,335,256.135
12/17/200.3620.3760.3520.35315,229,698.85676,289,769.367
12/16/200.3580.370.3510.36214,715,661.57678,127,303.758
12/15/200.3450.3570.3410.3578,889,716.99477,173,387.015
12/14/200.3480.350.340.3457,647,067.49274,370,132.723
12/13/200.3420.3550.3390.3487,586,576.23175,084,038.793
12/12/200.3280.3460.3280.3427,744,154.33173,620,117.275
12/11/200.3430.3470.320.32913,467,086.96270,809,554.807
12/10/200.3380.3470.320.34314,290,800.88273,968,318.902
12/9/200.3490.350.3190.33816,314,455.33772,844,150.798
12/8/200.3530.3790.3440.34923,848,867.19369,801,704.833
12/7/200.3560.3590.3440.35310,635,322.36970,734,080.588
12/6/200.3730.3740.3480.35513,419,358.10271,180,534.483
12/5/200.3370.3730.3360.37315,757,529.47674,538,105.735
12/4/200.3760.390.3370.33719,047,186.81167,446,710.089
12/3/200.3820.3930.370.37619,477,377.37975,164,754.164
12/2/200.3490.3890.3430.38224,849,916.12976,449,137.241
11/29/200.3410.3450.3340.3412,705,726.3267,864,574.191
11/28/200.3290.3470.3250.34115,979,046.22268,051,780.435
11/27/200.3390.3470.3170.32920,235,901.54865,651,396.261
11/26/200.40.4210.3130.33941,526,415.92467,750,357.883
11/25/200.40.4480.3850.432,482,920.29279,964,374.185
11/24/200.3650.4020.3480.433,862,742.95179,962,186.669
11/23/200.3440.3680.3350.36519,326,366.7872,915,804.53
11/22/200.3630.3670.3220.34422,125,899.04768,706,021.938
11/21/200.3270.3660.3250.36321,201,617.67672,575,875.863
11/20/200.320.3340.3180.32714,227,189.18565,209,532.847
11/19/200.3290.3290.310.3215,750,728.59463,880,882.002
11/18/200.350.3550.3150.32910,555,415.04865,645,340.253
11/17/200.3470.3610.3410.3517,405,949.50669,951,298.727
11/16/200.3390.3530.3360.34616,853,233.12469,084,512.015
11/15/200.3520.3590.3280.33918,293,801.04967,710,068.77
11/14/200.3570.3630.3380.35218,568,774.98870,282,278.415
11/13/200.3440.3620.3440.35718,539,036.21971,340,664.94
11/12/200.3640.3670.3360.34421,957,127.51568,722,055.168
11/11/200.3680.4050.3640.36430,274,371.09672,631,596.142
11/10/200.3460.3770.3440.36820,595,315.38873,346,414.654
11/9/200.3530.3580.330.34619,720,506.98869,097,354.65
11/8/200.3280.3630.3240.35314,510,326.26870,400,927.355
11/7/200.3680.3830.3180.32832,471,557.58865,507,755.913
11/6/200.2820.3850.2820.36833,919,919.86673,392,694.696
11/5/200.2720.2840.2670.28211,868,860.77456,273,551.629
11/4/200.2850.2880.260.27215,857,841.24254,163,621.067
11/3/200.3040.3040.2760.28511,133,435.89256,856,104.758
10/30/200.3380.3420.3110.31715,740,959.46963,103,019.97
10/29/200.330.3450.3190.33814,745,451.56367,266,282.785
10/28/200.360.3620.3210.3316,159,420.81165,675,925.432
10/27/200.370.3760.3510.3617,894,945.50171,658,643.84
10/26/200.4140.4150.3560.3720,985,491.2773,567,140.76
10/25/200.3940.4170.3870.41423,192,521.36582,389,806.273
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