Storj Historical Data

STORJ Page 48
Download
Date Close Price change Market cap Trading volume
Jan 7, 2020 $ 0.108
+1.64%
$ 45.72 million $ 845,922
Jan 6, 2020 $ 0.106
+5.39%
$ 44.98 million $ 839,160
Jan 5, 2020 $ 0.1
-1.63%
$ 39.8 million $ 533,497
Jan 4, 2020 $ 0.102
-0.07%
$ 40.45 million $ 585,303
Jan 3, 2020 $ 0.102
+7.46%
$ 40.48 million $ 1.15 million
Jan 2, 2020 $ 0.0951
-1.26%
$ 37.67 million $ 2.47 million
Jan 1, 2020 $ 0.0963
+2.07%
$ 38.15 million $ 2.6 million
Dec 31, 2019 $ 0.0943
-1.90%
$ 40.09 million $ 2.39 million
Dec 30, 2019 $ 0.0962
-3.51%
$ 38.11 million $ 2.35 million
Dec 29, 2019 $ 0.0997
-3.77%
$ 42.35 million $ 2.36 million
Dec 28, 2019 $ 0.104
+5.50%
$ 41.06 million $ 2.72 million
Dec 27, 2019 $ 0.0982
+0.33%
$ 38.92 million $ 2.36 million
Dec 26, 2019 $ 0.0979
-0.28%
$ 41.6 million $ 2.28 million
Dec 25, 2019 $ 0.0981
-5.56%
$ 41.67 million $ 2.3 million
Dec 24, 2019 $ 0.104
+3.01%
$ 41.14 million $ 2.7 million
Dec 23, 2019 $ 0.101
-3.34%
$ 42.84 million $ 2.52 million
Dec 22, 2019 $ 0.104
+1.13%
$ 44.31 million $ 2.44 million
Dec 21, 2019 $ 0.103
-7.78%
$ 40.86 million $ 2.38 million
Dec 20, 2019 $ 0.112
+10.76%
$ 44.31 million $ 3.04 million
Dec 19, 2019 $ 0.101
-3.06%
$ 42.91 million $ 2.52 million
Dec 18, 2019 $ 0.104
+13.07%
$ 44.27 million $ 3.61 million
Dec 17, 2019 $ 0.0923
-10.39%
$ 36.57 million $ 2.46 million
Dec 16, 2019 $ 0.103
-6.32%
$ 43.76 million $ 2.19 million
Dec 15, 2019 $ 0.11
+3.49%
$ 46.71 million $ 2.36 million
Dec 14, 2019 $ 0.106
-3.55%
$ 42.09 million $ 2.49 million
Dec 13, 2019 $ 0.11
-0.85%
$ 46.8 million $ 2.28 million
Dec 12, 2019 $ 0.111
-1.58%
$ 47.2 million $ 2.46 million
Dec 11, 2019 $ 0.113
-0.22%
$ 44.63 million $ 2.36 million
Dec 10, 2019 $ 0.113
-3.44%
$ 47.96 million $ 2.56 million
Dec 9, 2019 $ 0.117
-4.47%
$ 49.67 million $ 2.26 million
Dec 8, 2019 $ 0.122
+0.70%
$ 51.99 million $ 2.54 million
Dec 7, 2019 $ 0.121
-0.46%
$ 48.14 million $ 2.24 million
Dec 6, 2019 $ 0.122
+0.89%
$ 48.36 million $ 1.83 million
Dec 5, 2019 $ 0.121
+4.48%
$ 48.07 million $ 3.34 million
Dec 4, 2019 $ 0.117
-5.93%
$ 49.74 million $ 2.58 million
Dec 3, 2019 $ 0.124
-3.64%
$ 49.31 million $ 2.55 million
Dec 2, 2019 $ 0.129
-10.24%
$ 51.17 million $ 2.8 million
Dec 1, 2019 $ 0.144
+15.55%
$ 57.02 million $ 2.29 million
Nov 30, 2019 $ 0.125
-12.57%
$ 49.35 million $ 1.3 million
Nov 29, 2019 $ 0.143
+8.72%
$ 60.57 million $ 1.61 million
Nov 28, 2019 $ 0.131
+0.70%
$ 51.95 million $ 1.43 million
Nov 27, 2019 $ 0.13
+0.30%
$ 55.45 million $ 3.1 million
Nov 26, 2019 $ 0.13
+8.47%
$ 55.28 million $ 3.11 million
Nov 25, 2019 $ 0.12
+0.07%
$ 47.39 million $ 1.14 million
Nov 24, 2019 $ 0.119
-5.82%
$ 47.36 million $ 2.54 million
Nov 23, 2019 $ 0.127
+1.38%
$ 50.28 million $ 2.61 million
Nov 22, 2019 $ 0.125
-6.61%
$ 52.98 million $ 3.57 million
Nov 21, 2019 $ 0.133
-8.34%
$ 56.73 million $ 3.32 million
Nov 20, 2019 $ 0.146
+3.15%
$ 57.71 million $ 5.17 million
Nov 19, 2019 $ 0.141
+2.42%
$ 60 million $ 4 million