Storj Historical Data

STORJ Page 54
Download
Date Close Price change Market cap Trading volume
May 27, 2019 $0.301
+0.89%
$116.86 million $3.76 million
May 26, 2019 $0.298
-1.86%
$126.69 million $9.46 million
May 25, 2019 $0.303
+4.84%
$128.91 million $4.34 million
May 24, 2019 $0.289
-1.44%
$112.5 million $5.43 million
May 23, 2019 $0.293
+6.52%
$114.1 million $5.84 million
May 22, 2019 $0.276
+2.81%
$117.14 million $5.21 million
May 21, 2019 $0.268
+5.25%
$113.96 million $5.62 million
May 20, 2019 $0.255
-3.09%
$108.28 million $2.78 million
May 19, 2019 $0.263
+4.48%
$102.24 million $2.33 million
May 18, 2019 $0.252
-3.77%
$97.84 million $3.14 million
May 17, 2019 $0.262
+2.51%
$101.67 million $6.56 million
May 16, 2019 $0.255
-5.44%
$99.12 million $7.82 million
May 15, 2019 $0.27
+12.87%
$104.84 million $4.46 million
May 14, 2019 $0.239
+9.82%
$92.84 million $5.74 million
May 13, 2019 $0.217
-3.38%
$84.54 million $4.99 million
May 12, 2019 $0.225
-5.47%
$87.5 million $4.36 million
May 11, 2019 $0.238
+5.61%
$92.54 million $4.25 million
May 10, 2019 $0.225
+7.67%
$87.62 million $4.61 million
May 9, 2019 $0.209
-8.51%
$81.39 million $3.14 million
May 8, 2019 $0.229
-0.08%
$88.95 million $3.26 million
May 7, 2019 $0.229
-5.11%
$89.02 million $3.48 million
May 6, 2019 $0.241
+3.29%
$93.82 million $3.37 million
May 5, 2019 $0.234
-1.00%
$90.82 million $3.15 million
May 4, 2019 $0.236
-7.60%
$91.72 million $4.92 million
May 3, 2019 $0.256
+13.82%
$99.42 million $9.99 million
May 2, 2019 $0.225
+2.91%
$87.34 million $3.52 million
May 1, 2019 $0.218
-0.68%
$84.86 million $1.92 million
Apr 30, 2019 $0.22
+5.23%
$85.44 million $3.36 million
Apr 29, 2019 $0.209
-7.20%
$81.21 million $2.44 million
Apr 28, 2019 $0.225
-2.03%
$87.3 million $1.74 million
Apr 27, 2019 $0.229
+3.77%
$89.13 million $1.63 million
Apr 26, 2019 $0.221
-0.49%
$85.9 million $2.56 million
Apr 25, 2019 $0.222
-5.67%
$86.32 million $2.36 million
Apr 24, 2019 $0.235
-10.14%
$91.48 million $3.13 million
Apr 23, 2019 $0.262
-1.60%
$101.77 million $2.55 million
Apr 22, 2019 $0.266
+0.11%
$103.47 million $2.84 million
Apr 21, 2019 $0.266
-6.70%
$103.34 million $3.56 million
Apr 20, 2019 $0.285
+1.69%
$110.7 million $2.89 million
Apr 19, 2019 $0.28
-2.59%
$108.85 million $3.13 million
Apr 18, 2019 $0.288
+0.14%
$111.82 million $2.73 million
Apr 17, 2019 $0.287
+0.29%
$111.54 million $3.32 million
Apr 16, 2019 $0.286
+2.00%
$111.35 million $2.1 million
Apr 15, 2019 $0.281
+0.40%
$109.24 million $5.17 million
Apr 14, 2019 $0.28
+5.62%
$108.81 million $5.16 million
Apr 13, 2019 $0.265
-1.25%
$102.88 million $1.72 million
Apr 12, 2019 $0.268
-0.41%
$104.28 million $2.92 million
Apr 11, 2019 $0.269
-12.19%
$104.65 million $4.45 million
Apr 10, 2019 $0.307
-1.73%
$119.29 million $3.56 million
Apr 9, 2019 $0.312
-0.02%
$121.36 million $3.35 million
Apr 8, 2019 $0.312
-4.01%
$121.27 million $4.25 million