Storj Historical Data - STORJGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Storj (Cryptocurrency:STORJGBP)
Storj (Cryptocurrency:STORJGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Storj	STORJGBP	Crypto	54,840,529	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.012676	4.48%	0.295643	0.291954	0.30144

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.283098	0.295864	0.281857	0.282967	0.169374 - 1.00

Exchange	Last Trade	Size	Trade Price	Currency
GATE	18:15:29	29.07	0.295602	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
6,700.06	22,795.88	STORJ	STORJEUR	STORJUSD	STORJBTC

STORJGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.307921	0.498996	0.272351	59,130,585.22	-0.012278	-3.99%
1 Month	0.310802	0.9011	0.223157	14,911,816.66	-0.015159	-4.88%
3 Months	0.41966	0.970393	0.223157	5,050,292.91	-0.124017	-29.55%
6 Months	0.423672	1.00	0.223157	2,563,659.90	-0.12803	-30.22%
1 Year	0.224056	1.00	0.169374	1,559,139.47	0.071587	31.95%
3 Years	0.609338	2.60	0.169057	1,200,811.70	-0.313695	-51.48%
5 Years	0.144823	12.58	0.039313	2,593,060.21	0.15082	104.14%

STORJGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	0.282195	-0.008865	-3.05%	0.29288	0.293944	0.272351	52,544.00
Jul 24 2024	0.29106	-0.010828	-3.59%	0.301796	0.308806	0.290681	47,931.00
Jul 23 2024	0.301888	-0.006887	-2.23%	0.309628	0.315207	0.296621	82,655.00
Jul 22 2024	0.308775	-0.019285	-5.88%	0.494016	0.498996	0.306983	398,399,457.00
Jul 21 2024	0.32806	0.005334	1.65%	0.32461	0.331518	0.318426	15,074,369.00
Jul 20 2024	0.322727	0.001476	0.46%	0.320977	0.326016	0.313671	48,021.00
Jul 19 2024	0.32125	0.018988	6.28%	0.307921	0.327258	0.301227	209,114.00
Jul 18 2024	0.302263	-0.003634	-1.19%	0.304871	0.325417	0.295084	93,969.00
Jul 17 2024	0.305897	0.001575	0.52%	0.306463	0.317702	0.304941	91,049.00
Jul 16 2024	0.304321	-0.004984	-1.61%	0.309604	0.316792	0.296912	108,919.00
Jul 15 2024	0.309306	0.013494	4.56%	0.494016	0.498996	0.294029	376,810.00
Jul 14 2024	0.295812	-0.008537	-2.81%	0.302631	0.306316	0.286309	203,968.00
Jul 13 2024	0.304349	0.032897	12.12%	0.2792	0.309771	0.269567	323,665.00
Jul 12 2024	0.271452	-0.005653	-2.04%	0.278014	0.279125	0.262307	206,808.00
Jul 11 2024	0.277106	0.00291	1.06%	0.274138	0.284337	0.272219	132,328.00
Jul 10 2024	0.274196	0.00366	1.35%	0.269788	0.276954	0.267401	143,916.00
Jul 09 2024	0.270536	0.006172	2.33%	0.262907	0.276777	0.262012	126,429.00
Jul 08 2024	0.264364	0.012676	5.04%	0.494016	0.498996	0.253413	107,815.00
Jul 07 2024	0.251688	-0.014612	-5.49%	0.265108	0.267575	0.251688	76,280.00
Jul 06 2024	0.266301	0.011644	4.57%	0.252375	0.269978	0.248989	95,997.00
Jul 05 2024	0.254656	0.001398	0.55%	0.249812	0.25554	0.223157	906,469.00
Jul 04 2024	0.253259	-0.026838	-9.58%	0.28097	0.28612	0.252211	97,405.00
Jul 03 2024	0.280097	-0.015482	-5.24%	0.296403	0.296869	0.27957	71,324.00
Jul 02 2024	0.295579	-0.001624	-0.55%	0.294889	0.29992	0.292122	109,702.00
Jul 01 2024	0.297203	-0.007079	-2.33%	0.494016	0.9011	0.292409	185,522.00
Jun 30 2024	0.304282	0.011402	3.89%	0.291938	0.305121	0.286552	56,261.00
Jun 29 2024	0.29288	-0.009333	-3.09%	0.302169	0.307481	0.290298	47,336.00
Jun 28 2024	0.302214	-0.008464	-2.72%	0.310802	0.316163	0.302214	54,786.00
Jun 27 2024	0.310678	0.00619	2.03%	0.304527	0.313709	0.297418	39,102.00
Jun 26 2024	0.304488	-0.005577	-1.80%	0.494016	0.498996	0.302665	172,844.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions