Total Coins: 2029
Total Market Cap: $ 535,304,391,504
24H Trade Volume: $ 9,042,007,141
Night Mode
Rank 1360
Storj (STORJ)
STORJ
Just now
$ 1.019 (-4.9%)
Buy / Sell STORJ
Mkt. Cap.
$ 433.16 M
Vol. 24H
STORJ 82.240 ($ 73.576)
Open 24h
$ 1.072
Low/High 24h
$ 0.9534 - $ 1.106
Last trade
STORJ 0 ( $ 0) / Binance
Loading chart ...

Facebook

Twitter

Reddit

Website Live Widget For Storj (STORJ)

Storj (STORJ)
1.019 USD (-4.9023083957%)
Rank

1360
MARKET CAP

$ 433.16 M
VOLUME (24H)

$ 73.576

Historical data for Storj (STORJ)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-06-29 0.791 0.791 0.571 0.620 72,787.290
2017-06-30 0.606 0.727 0.412 0.533 109,076.180
2017-07-01 0.558 0.608 0.444 0.556 117,357.910
2017-07-02 0.564 0.970 0.471 0.825 314,540.320
2017-07-03 0.840 0.955 0.654 0.806 334,067.360
2017-07-04 0.809 0.812 0.657 0.668 97,313.340
2017-07-05 0.664 0.810 0.661 0.703 39,554.940
2017-07-06 0.676 0.676 0.513 0.526 125,267.570
2017-07-07 0.537 0.616 0.490 0.584 96,342.530
2017-07-08 0.571 0.628 0.502 0.502 90,848.150
2017-07-09 0.469 0.488 0.384 0.410 120,058.280
2017-07-10 0.407 0.511 0.291 0.457 97,587.350
2017-07-11 0.472 0.579 0.418 0.508 1,508,992.780
2017-07-12 0.500 0.525 0.452 0.459 470,608.280
2017-07-13 0.434 0.452 0.394 0.397 199,817.920
2017-07-14 0.351 0.363 0.333 0.348 108,755.330
2017-07-15 0.338 0.338 0.274 0.290 126,801.220
2017-07-16 0.338 0.413 0.331 0.377 211,060.200
2017-07-17 0.392 0.402 0.372 0.397 180,496.820
2017-07-18 0.391 0.397 0.365 0.371 123,825.990
2017-07-19 0.466 0.680 0.441 0.511 881,482.050
2017-07-20 0.477 0.568 0.454 0.483 487,603.130
2017-07-21 0.512 0.529 0.475 0.524 311,986.630
2017-07-22 0.509 0.524 0.455 0.497 196,215.640
2017-07-23 0.490 0.504 0.468 0.474 147,459.800
2017-07-24 0.443 0.459 0.395 0.411 158,406.400
2017-07-25 0.407 0.425 0.390 0.419 103,255.910
2017-07-26 0.441 0.456 0.398 0.411 117,306.710
2017-07-27 0.428 0.430 0.361 0.385 98,012.090
2017-07-28 0.375 0.393 0.346 0.380 95,984.060
2017-07-29 0.385 0.410 0.373 0.388 93,665.960
2017-07-30 0.405 0.405 0.362 0.374 118,987.180
2017-07-31 0.357 0.428 0.340 0.379 181,985.350
2017-08-01 0.375 0.433 0.364 0.427 152,469.770
2017-08-02 0.441 0.443 0.401 0.412 135,330.750
2017-08-03 0.422 0.444 0.410 0.421 122,971.100
2017-08-04 0.477 0.478 0.398 0.409 176,125.170
2017-08-05 0.405 0.428 0.347 0.392 167,582.200
2017-08-06 0.413 0.414 0.316 0.358 287,054.060
2017-08-07 0.361 0.416 0.346 0.403 250,187.520
2017-08-08 0.393 0.562 0.393 0.546 563,177.570
2017-08-09 0.558 0.833 0.533 0.700 3,046,747.050
2017-08-10 0.747 0.876 0.699 0.766 1,924,270.280
2017-08-11 0.812 2.740 0.783 1.790 25,945,519.750
2017-08-12 1.880 1.880 0.869 1.620 12,785,088.180
2017-08-13 1.730 1.980 1.440 1.560 3,625,298.020
2017-08-14 1.500 1.580 1.290 1.380 2,713,026.070
2017-08-15 1.450 1.530 1.320 1.320 1,329,475.440
2017-08-16 1.290 1.450 1.040 1.200 2,658,670.370
2017-08-17 1.150 1.430 1.080 1.210 2,030,951.140
2017-08-18 1.220 1.230 0.926 1.100 1,071,905.020
2017-08-19 1.080 1.140 0.969 1.080 742,899.360
2017-08-20 1.060 1.070 0.929 0.989 983,041.290
2017-08-21 1.010 1.010 0.677 0.906 1,146,340.670
2017-08-22 0.917 1.010 0.887 0.948 623,470.010
2017-08-23 0.988 1.010 0.929 0.957 501,736.400
2017-08-24 0.968 0.968 0.879 0.912 506,270.950
2017-08-25 0.910 1.030 0.871 0.914 749,097.440
2017-08-26 0.913 0.955 0.869 0.906 515,982.930
2017-08-27 0.915 0.920 0.848 0.863 724,824.330
2017-08-28 0.903 1.260 0.863 1.060 5,840,213.510
2017-08-29 1.050 1.190 0.917 0.979 2,765,306.060
2017-08-30 1.010 1.150 0.957 1.010 2,117,445.740
2017-08-31 1.050 1.100 0.927 0.941 1,229,170.660
2017-09-01 0.875 0.901 0.765 0.787 1,003,765.560
2017-09-02 0.793 0.838 0.738 0.802 799,831.760
2017-09-03 0.742 0.750 0.516 0.635 1,411,697.400
2017-09-04 0.657 0.657 0.547 0.620 942,314.570
2017-09-05 0.649 0.739 0.611 0.629 1,102,178.500
2017-09-06 0.631 0.781 0.585 0.751 2,228,093.790
2017-09-07 0.701 0.717 0.553 0.569 1,585,139.600
2017-09-08 0.570 0.596 0.558 0.570 562,905.000
2017-09-09 0.558 0.566 0.510 0.538 503,185.310
2017-09-10 0.535 0.603 0.521 0.572 612,402.110
2017-09-11 0.564 0.592 0.531 0.542 779,948.090
2017-09-12 0.505 0.521 0.463 0.489 443,195.640
2017-09-13 0.410 0.421 0.360 0.361 692,192.320
2017-09-14 0.413 0.483 0.376 0.475 1,201,098.240
2017-09-15 0.473 0.473 0.401 0.429 564,140.490
2017-09-16 0.428 0.511 0.413 0.477 725,903.020
2017-09-17 0.531 0.550 0.497 0.516 595,207.790
2017-09-18 0.492 0.496 0.447 0.456 369,544.470
2017-09-19 0.453 0.513 0.429 0.474 705,849.110
2017-09-20 0.441 0.441 0.400 0.437 455,631.870
2017-09-21 0.435 0.473 0.413 0.436 931,064.680
2017-09-22 0.459 0.470 0.444 0.456 343,409.730
2017-09-23 0.441 0.502 0.437 0.484 850,676.940
2017-09-24 0.519 0.521 0.476 0.476 541,311.190
2017-09-25 0.471 0.508 0.470 0.494 507,146.570
2017-09-26 0.535 0.551 0.523 0.538 431,967.850
2017-09-27 0.535 0.545 0.504 0.525 410,426.530
2017-09-28 0.522 0.522 0.483 0.494 263,604.650
2017-09-29 0.516 0.536 0.513 0.518 228,900.650
2017-09-30 0.523 0.531 0.490 0.499 233,052.400
2017-10-01 0.499 0.525 0.480 0.483 283,799.330
2017-10-02 0.473 0.477 0.437 0.444 336,682.220
2017-10-03 0.434 0.457 0.423 0.448 274,002.350
2017-10-04 0.459 0.467 0.444 0.446 167,814.040
2017-10-05 0.451 0.463 0.438 0.439 236,423.690
2017-10-06 0.445 0.445 0.399 0.413 305,122.140
2017-10-07 0.429 0.440 0.331 0.335 222,568.810
2017-10-08 0.347 0.419 0.341 0.377 297,913.500
2017-10-09 0.376 0.379 0.344 0.369 142,455.220
2017-10-10 0.373 0.413 0.366 0.412 209,768.160
2017-10-11 0.464 0.587 0.419 0.462 1,039,869.640
2017-10-12 0.480 0.490 0.401 0.419 296,376.730
2017-10-13 0.433 0.442 0.383 0.386 183,818.620
2017-10-14 0.377 0.397 0.372 0.382 104,302.940
2017-10-15 0.387 0.414 0.370 0.390 311,149.930
2017-10-16 0.379 0.407 0.371 0.386 170,524.270
2017-10-17 0.385 0.466 0.377 0.391 254,300.600
2017-10-18 0.400 0.442 0.374 0.380 292,957.330
2017-10-19 0.400 0.412 0.352 0.353 154,275.260
2017-10-20 0.355 0.361 0.312 0.322 108,806.300
2017-10-21 0.321 0.345 0.317 0.334 124,460.110
2017-10-22 0.330 0.336 0.301 0.324 157,566.290
2017-10-23 0.302 0.375 0.293 0.349 295,969.480
2017-10-24 0.363 0.385 0.341 0.372 161,009.100
2017-10-25 0.399 0.558 0.367 0.471 1,792,554.070
2017-10-26 0.461 0.674 0.417 0.604 6,767,344.730
2017-10-27 0.600 0.606 0.484 0.503 1,768,985.450
2017-10-28 0.540 0.540 0.415 0.432 1,000,932.690
2017-10-29 0.431 0.462 0.378 0.431 715,929.840
2017-10-30 0.454 0.462 0.382 0.382 572,948.400
2017-10-31 0.399 0.481 0.382 0.447 1,116,382.610
2017-11-01 0.466 0.726 0.458 0.545 19,245,124.640
2017-11-02 0.558 0.564 0.431 0.514 4,140,113.560
2017-11-03 0.531 0.553 0.467 0.479 918,830.880
2017-11-04 0.480 0.517 0.466 0.502 765,464.860
2017-11-05 0.473 0.500 0.451 0.482 822,248.480
2017-11-06 0.492 0.567 0.476 0.506 2,153,320.840
2017-11-07 0.531 0.582 0.507 0.540 3,877,962.670
2017-11-08 0.518 0.601 0.513 0.593 4,723,701.520
2017-11-09 0.546 0.546 0.449 0.481 2,831,101.240
2017-11-10 0.464 0.485 0.455 0.471 3,088,578.050
2017-11-11 0.436 0.450 0.395 0.437 2,474,232.780
2017-11-12 0.485 0.557 0.479 0.518 3,544,779.380
2017-11-13 0.523 0.662 0.497 0.610 7,064,487.460
2017-11-14 0.674 0.903 0.610 0.832 26,960,423.780
2017-11-15 0.895 1.020 0.642 0.656 23,586,626.160
2017-11-16 0.643 0.708 0.582 0.617 9,246,516.210
2017-11-17 0.624 0.641 0.593 0.625 7,039,510.150
2017-11-18 0.646 0.683 0.615 0.637 5,820,539.530
2017-11-19 0.652 0.685 0.637 0.676 6,867,226.490
2017-11-20 0.662 0.741 0.649 0.730 9,883,089.380
2017-11-21 0.740 0.834 0.714 0.737 10,133,173.430
2017-11-22 0.719 0.724 0.673 0.699 5,534,663.370
2017-11-23 0.715 0.721 0.653 0.708 6,357,026.000
2017-11-24 0.756 0.782 0.725 0.743 5,563,186.590
2017-11-25 0.791 0.792 0.730 0.745 5,952,086.590
2017-11-26 0.777 0.808 0.729 0.749 8,700,336.260
2017-11-27 0.763 0.824 0.725 0.782 7,712,661.750
2017-11-28 0.776 0.790 0.643 0.654 6,574,105.050
2017-11-29 0.662 0.695 0.621 0.653 6,009,557.020
2017-11-30 0.713 0.759 0.704 0.721 6,518,514.520
2017-12-01 0.724 0.800 0.705 0.734 5,708,680.360
2017-12-02 0.756 0.853 0.755 0.805 8,135,587.060
2017-12-03 0.832 1.320 0.815 1.060 24,076,609.950
2017-12-04 1.070 1.260 1.020 1.050 14,121,443.940
2017-12-05 1.240 1.240 0.901 0.922 10,482,228.820
2017-12-06 1.130 1.300 0.857 0.898 11,326,351.250
2017-12-07 0.852 1.050 0.823 0.944 10,439,294.450
2017-12-08 0.874 0.983 0.870 0.905 9,484,844.540
2017-12-09 0.917 0.933 0.777 0.792 9,469,278.230
2017-12-10 0.879 1.020 0.843 0.917 9,036,146.510
2017-12-11 0.930 1.050 0.902 0.998 9,019,586.430
2017-12-12 0.951 1.010 0.896 0.991 10,067,691.620
2017-12-13 1.000 1.060 0.963 1.020 9,601,534.550
2017-12-14 1.090 1.110 0.935 1.060 10,096,202.060
2017-12-15 1.170 1.240 1.070 1.100 10,112,164.250
2017-12-16 1.090 1.370 1.090 1.250 18,198,574.640
2017-12-17 1.240 1.400 1.240 1.390 15,152,795.520
2017-12-18 1.280 1.430 1.250 1.340 15,595,197.030
2017-12-19 1.260 2.000 1.200 1.630 33,923,882.670
2017-12-20 1.550 1.740 1.510 1.650 12,434,296.660
2017-12-21 1.440 1.450 0.991 1.190 6,581,811.570
2017-12-22 1.250 1.360 1.180 1.300 5,600,470.800
2017-12-23 1.250 1.450 1.230 1.380 5,437,958.310
2017-12-24 1.380 1.630 1.320 1.550 24,136,597.490
2017-12-25 1.780 1.780 1.400 1.500 20,154,437.790
2017-12-26 1.470 1.540 1.340 1.530 13,206,137.410
2017-12-27 1.430 1.430 1.260 1.360 10,232,081.560
2017-12-28 1.360 1.820 1.310 1.710 19,321,010.650
2017-12-29 1.490 2.700 1.310 2.250 89,886,090.560
2017-12-30 2.480 2.970 2.270 2.420 53,802,511.330
2017-12-31 2.350 2.400 2.200 2.270 18,818,411.210
2018-01-01 2.490 2.610 2.050 2.340 19,661,335.550
2018-01-02 2.390 2.410 2.140 2.260 18,478,253.430
2018-01-03 2.270 2.800 1.970 2.370 23,952,160.980
2018-01-04 2.650 2.870 1.880 2.050 23,444,872.910
2018-01-05 2.080 2.410 2.000 2.400 24,371,039.980
2018-01-06 2.280 2.590 2.040 2.530 27,519,154.860
2018-01-07 2.340 2.380 1.990 2.180 16,223,844.710
2018-01-08 2.110 3.060 2.050 2.620 42,859,176.830
2018-01-09 2.700 3.020 2.320 2.430 24,475,916.330
2018-01-10 2.170 2.320 1.850 1.990 18,529,324.000
2018-01-11 2.070 2.240 1.980 2.200 7,590,752.470
2018-01-12 2.270 2.400 2.130 2.290 7,182,041.420
2018-01-13 2.200 2.250 1.950 2.010 4,426,837.410
2018-01-14 2.010 2.070 1.840 1.890 4,653,248.850
2018-01-15 1.560 1.560 1.150 1.270 5,707,212.910
2018-01-16 1.250 1.350 1.070 1.300 5,368,083.330
2018-01-17 1.310 1.560 1.240 1.510 6,375,951.910
2018-01-18 1.560 2.000 1.450 1.760 13,844,920.710
2018-01-19 1.960 2.160 1.810 1.850 7,857,475.470
2018-01-20 1.680 1.700 1.480 1.540 4,358,100.050
2018-01-21 1.440 1.450 1.310 1.360 4,700,451.110
2018-01-22 1.360 1.790 1.340 1.550 12,985,678.490
2018-01-23 1.630 1.720 1.540 1.610 9,042,204.260
2018-01-24 1.570 1.680 1.530 1.550 5,644,305.730
2018-01-25 1.540 1.570 1.420 1.530 4,349,030.460
2018-01-26 1.580 1.600 1.510 1.570 4,094,398.760
2018-01-27 1.610 1.810 1.600 1.630 8,015,981.510
2018-01-28 1.550 1.560 1.470 1.490 3,699,404.110
2018-01-29 1.340 1.480 1.290 1.290 6,031,810.730
2018-01-30 1.310 1.320 1.170 1.300 7,897,917.650
2018-01-31 1.170 1.170 1.060 1.080 6,106,267.200
2018-02-01 1.050 1.170 0.898 1.100 5,352,723.980
2018-02-02 1.150 1.170 1.040 1.140 3,488,030.290
2018-02-03 1.010 1.040 0.943 0.951 2,746,816.990
2018-02-04 0.802 0.899 0.724 0.741 2,862,645.790
2018-02-05 0.823 0.847 0.764 0.823 2,977,170.200
2018-02-06 0.812 0.956 0.800 0.881 4,213,694.210
2018-02-07 0.962 1.060 0.891 0.948 4,150,392.710
2018-02-08 0.998 1.050 0.979 1.030 3,144,566.610
2018-02-09 1.010 1.070 0.968 1.000 2,899,139.890
2018-02-10 0.944 0.947 0.901 0.928 1,177,668.040
2018-02-11 1.020 1.050 0.995 1.010 1,809,462.690
2018-02-12 0.964 1.040 0.964 0.996 2,406,767.720
2018-02-13 1.110 1.110 1.060 1.070 1,937,592.290
2018-02-14 1.130 1.150 1.060 1.080 2,377,350.580
2018-02-15 1.100 1.270 1.100 1.210 4,842,122.670
2018-02-16 1.310 1.310 1.200 1.230 2,835,561.410
2018-02-17 1.160 1.160 1.080 1.080 2,163,625.310
2018-02-18 1.160 1.210 1.130 1.140 2,098,293.780
2018-02-19 1.140 1.190 1.010 1.010 2,119,571.180
2018-02-20 0.945 1.000 0.926 0.947 1,712,645.430
2018-02-21 0.889 0.924 0.843 0.916 1,944,693.080
2018-02-22 0.946 0.946 0.900 0.936 1,561,246.950
2018-02-23 0.894 0.898 0.855 0.870 1,225,767.820
2018-02-24 0.861 0.918 0.855 0.907 1,606,869.500
2018-02-25 0.975 0.982 0.913 0.938 1,582,838.750
2018-02-26 0.962 0.963 0.912 0.929 1,652,612.250
2018-02-27 0.911 0.912 0.874 0.881 1,318,169.430
2018-02-28 0.932 0.957 0.890 0.932 1,616,859.060
2018-03-01 0.941 0.942 0.900 0.907 1,640,637.240
2018-03-02 0.941 1.010 0.915 0.981 2,465,730.280
2018-03-03 0.987 1.170 0.980 1.050 10,567,581.370
2018-03-04 1.040 1.190 1.040 1.100 5,831,426.910
2018-03-05 1.040 1.120 1.000 1.070 3,126,982.460
2018-03-06 0.991 1.130 0.952 0.968 5,117,321.580
2018-03-07 0.909 1.020 0.908 0.956 3,030,128.510
2018-03-08 0.951 0.970 0.887 0.968 2,067,225.570
2018-03-09 0.918 1.070 0.896 0.995 4,165,514.410
2018-03-10 1.080 1.200 1.060 1.110 5,816,896.110
2018-03-11 1.060 1.090 0.995 1.010 10,593,936.980
2018-03-12 1.010 1.060 0.970 0.992 3,135,015.540
2018-03-13 0.890 0.916 0.827 0.830 3,456,605.450
2018-03-14 0.835 0.859 0.761 0.803 4,312,133.100
2018-03-15 0.805 0.815 0.764 0.780 3,094,409.310
2018-03-16 0.742 0.758 0.698 0.704 2,532,610.340
2018-03-17 0.734 0.739 0.680 0.699 2,990,847.520
2018-03-18 0.734 0.791 0.711 0.761 3,399,116.020
2018-03-19 0.787 0.844 0.766 0.789 3,460,348.460
2018-03-20 0.788 0.930 0.786 0.830 4,684,865.420
2018-03-21 0.813 0.906 0.810 0.877 3,702,348.690
2018-03-22 0.899 0.935 0.850 0.852 3,380,932.610
2018-03-23 0.817 0.878 0.799 0.830 4,207,802.030
2018-03-24 0.824 0.847 0.810 0.832 2,948,709.260
2018-03-25 0.801 0.807 0.746 0.759 3,007,886.150
2018-03-26 0.727 0.791 0.703 0.731 2,779,099.590
2018-03-27 0.746 0.777 0.730 0.769 3,083,910.440
2018-03-28 0.687 0.694 0.650 0.661 2,711,724.750
2018-03-29 0.638 0.658 0.621 0.651 2,493,441.130
2018-03-30 0.659 0.664 0.639 0.659 2,319,373.410
2018-03-31 0.650 0.655 0.621 0.627 2,271,032.150
2018-04-01 0.649 0.969 0.641 0.811 10,718,873.790
2018-04-02 0.852 0.932 0.772 0.840 8,085,316.930
2018-04-03 0.769 0.878 0.751 0.831 5,035,301.320
2018-04-04 0.826 0.828 0.694 0.735 4,110,304.520
2018-04-05 0.719 0.724 0.682 0.696 2,488,320.150
2018-04-06 0.724 0.778 0.712 0.735 3,565,121.410
2018-04-07 0.749 0.766 0.740 0.754 2,609,546.970
2018-04-08 0.725 0.750 0.709 0.727 2,616,135.010
2018-04-09 0.737 0.776 0.733 0.746 3,128,976.740
2018-04-10 0.758 0.846 0.758 0.779 3,394,634.990
2018-04-11 0.885 0.932 0.842 0.901 5,442,130.730
2018-04-12 0.897 0.969 0.878 0.906 4,851,494.730
2018-04-13 0.921 0.943 0.901 0.919 2,901,158.040
2018-04-14 0.961 1.000 0.944 0.994 3,742,926.650
2018-04-15 0.959 1.010 0.937 0.968 4,736,644.970
2018-04-16 0.949 1.040 0.928 0.974 4,727,764.700
2018-04-17 1.010 1.070 1.000 1.050 4,155,058.230
2018-04-18 1.070 1.100 1.030 1.070 4,649,834.070
2018-04-19 1.150 1.180 1.120 1.140 4,794,116.740
2018-04-20 1.150 1.150 1.010 1.060 4,027,450.000
2018-04-21 1.050 1.200 1.050 1.110 6,663,194.310
2018-04-22 1.130 1.180 1.130 1.150 4,682,680.950
2018-04-23 1.230 1.270 1.190 1.200 5,063,102.020
2018-04-24 1.130 1.140 0.987 1.040 2,805,101.590

Cryptocurrency Converter & Calculator

=
Kindly consider donating to keep this website up and running :)
Donate Now