Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
STORJGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.295643 | 0.013448 | 4.77% | 0.283098 | 0.295864 | 0.281857 | 22,795.00 |
| 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 |
| Jun 25 2024 | 0.310065 | 0.013793 | 4.66% | 0.292687 | 0.314069 | 0.292417 | 48,386.00 |
| Jun 24 2024 | 0.296272 | 0.004652 | 1.60% | 0.292532 | 0.296538 | 0.275478 | 126,894.00 |
| Jun 23 2024 | 0.29162 | -0.008189 | -2.73% | 0.29988 | 0.308693 | 0.291356 | 51,523.00 |
| Jun 22 2024 | 0.299809 | -0.005218 | -1.71% | 0.304431 | 0.305169 | 0.298547 | 37,295.00 |
| Jun 21 2024 | 0.305027 | 0.001521 | 0.50% | 0.302765 | 0.31037 | 0.298024 | 66,876.00 |
| Jun 20 2024 | 0.303506 | 0.003244 | 1.08% | 0.299789 | 0.313886 | 0.297028 | 143,744.00 |
| Jun 19 2024 | 0.300262 | 0.015544 | 5.46% | 0.284288 | 0.302779 | 0.283417 | 81,372.00 |
| Jun 18 2024 | 0.284718 | -0.013107 | -4.40% | 0.299135 | 0.299135 | 0.26918 | 278,318.00 |
| Jun 17 2024 | 0.297825 | -0.050107 | -14.40% | 0.494016 | 0.498996 | 0.29414 | 284,924.00 |
| Jun 16 2024 | 0.347932 | -0.002912 | -0.83% | 0.351635 | 0.351757 | 0.342444 | 61,581.00 |
| Jun 15 2024 | 0.350843 | 0.002934 | 0.84% | 0.347199 | 0.353614 | 0.345263 | 64,645.00 |
| Jun 14 2024 | 0.347909 | -0.003639 | -1.04% | 0.352 | 0.368245 | 0.342005 | 101,616.00 |
| Jun 13 2024 | 0.351548 | -0.01595 | -4.34% | 0.365245 | 0.369584 | 0.350041 | 43,287.00 |
| Jun 12 2024 | 0.367498 | 0.017683 | 5.06% | 0.349111 | 0.375419 | 0.342577 | 73,548.00 |
| Jun 11 2024 | 0.349815 | -0.024669 | -6.59% | 0.374166 | 0.375881 | 0.344538 | 110,555.00 |
| Jun 10 2024 | 0.374483 | -0.012002 | -3.11% | 0.494016 | 0.498996 | 0.372572 | 133,919.00 |
| Jun 09 2024 | 0.386486 | 0.014423 | 3.88% | 0.373086 | 0.388259 | 0.369251 | 86,830.00 |
| Jun 08 2024 | 0.372063 | -0.027565 | -6.90% | 0.398898 | 0.399236 | 0.369308 | 493,188.00 |
| Jun 07 2024 | 0.399628 | -0.043392 | -9.79% | 0.447252 | 0.447252 | 0.375292 | 517,804.00 |
| Jun 06 2024 | 0.443021 | 0.020677 | 4.90% | 0.422847 | 0.443586 | 0.415992 | 116,455.00 |
| Jun 05 2024 | 0.422344 | 0.00407 | 0.97% | 0.494016 | 0.498996 | 0.396392 | 37,695.00 |
| Jun 04 2024 | 0.418274 | 0.010903 | 2.68% | 0.407576 | 0.419915 | 0.402632 | 75,028.00 |
| Jun 03 2024 | 0.40737 | 0.001924 | 0.47% | 0.401969 | 0.418066 | 0.400949 | 52,268.00 |
| Jun 02 2024 | 0.405447 | -0.010323 | -2.48% | 0.414972 | 0.418495 | 0.403639 | 82,957.00 |
| Jun 01 2024 | 0.415769 | -0.003722 | -0.89% | 0.419858 | 0.419972 | 0.413845 | 34,779.00 |
| May 31 2024 | 0.419492 | -0.00101 | -0.24% | 0.419297 | 0.421743 | 0.408979 | 166,337.00 |
| May 30 2024 | 0.420502 | -0.009947 | -2.31% | 0.4307 | 0.43607 | 0.412704 | 195,844.00 |
| May 29 2024 | 0.430449 | -0.017145 | -3.83% | 0.447299 | 0.450758 | 0.428757 | 100,648.00 |
| May 28 2024 | 0.447593 | 0.003529 | 0.79% | 0.444827 | 0.457501 | 0.425349 | 206,691.00 |
| May 27 2024 | 0.444064 | 0.011724 | 2.71% | 0.494016 | 0.498996 | 0.424922 | 136,273.00 |
| May 26 2024 | 0.43234 | -0.009683 | -2.19% | 0.442177 | 0.444216 | 0.428217 | 74,770.00 |
| May 25 2024 | 0.442023 | -0.00051 | -0.12% | 0.444606 | 0.449817 | 0.438868 | 59,424.00 |
| May 24 2024 | 0.442533 | 0.007654 | 1.76% | 0.431455 | 0.44801 | 0.426387 | 198,170.00 |
| May 23 2024 | 0.434879 | -0.003113 | -0.71% | 0.437529 | 0.447734 | 0.410965 | 120,117.00 |
| May 22 2024 | 0.437992 | -0.006759 | -1.52% | 0.445559 | 0.449982 | 0.43209 | 84,875.00 |
| May 21 2024 | 0.444751 | 0.000178 | 0.04% | 0.443709 | 0.45554 | 0.435595 | 138,365.00 |
| May 20 2024 | 0.444573 | 0.043155 | 10.75% | 0.494016 | 0.970393 | 0.398399 | 200,891.00 |
| May 19 2024 | 0.401419 | -0.026353 | -6.16% | 0.42765 | 0.429114 | 0.401158 | 102,488.00 |
| May 18 2024 | 0.427771 | -0.002917 | -0.68% | 0.428638 | 0.439011 | 0.425862 | 78,402.00 |
| May 17 2024 | 0.430688 | 0.015372 | 3.70% | 0.415204 | 0.433834 | 0.412577 | 78,438.00 |
| May 16 2024 | 0.415315 | 0.002896 | 0.70% | 0.413166 | 0.420274 | 0.404038 | 192,352.00 |
| May 15 2024 | 0.412419 | 0.020473 | 5.22% | 0.392373 | 0.416772 | 0.386787 | 205,623.00 |
| May 14 2024 | 0.391947 | -0.014576 | -3.59% | 0.406674 | 0.412593 | 0.390759 | 105,927.00 |
| May 13 2024 | 0.406522 | 0.004474 | 1.11% | 0.494016 | 0.498996 | 0.396531 | 76,964.00 |
| May 12 2024 | 0.402048 | -0.007023 | -1.72% | 0.409921 | 0.411684 | 0.400737 | 94,648.00 |
| May 11 2024 | 0.409071 | -0.003394 | -0.82% | 0.4113 | 0.418763 | 0.409068 | 87,018.00 |
| May 10 2024 | 0.412466 | -0.019546 | -4.52% | 0.432135 | 0.440958 | 0.40779 | 70,179.00 |
| May 09 2024 | 0.432012 | 0.013789 | 3.30% | 0.42015 | 0.433251 | 0.411145 | 70,352.00 |
| May 08 2024 | 0.418224 | -0.006823 | -1.61% | 0.422614 | 0.430609 | 0.413983 | 53,740.00 |
| May 07 2024 | 0.425046 | 0.000035 | 0.01% | 0.42554 | 0.442133 | 0.420898 | 67,340.00 |
| May 06 2024 | 0.425012 | -0.007562 | -1.75% | 0.494016 | 0.970393 | 0.42185 | 80,962.00 |
| May 05 2024 | 0.432573 | 0.001547 | 0.36% | 0.429494 | 0.438967 | 0.420638 | 73,270.00 |
| May 04 2024 | 0.431027 | -0.00079 | -0.18% | 0.4311 | 0.435046 | 0.42425 | 59,420.00 |
| May 03 2024 | 0.431816 | 0.01097 | 2.61% | 0.41966 | 0.436621 | 0.409143 | 96,751.00 |
| May 02 2024 | 0.420846 | 0.013035 | 3.20% | 0.405754 | 0.431777 | 0.393376 | 148,717.00 |
| May 01 2024 | 0.407812 | 0.005049 | 1.25% | 0.402441 | 0.407945 | 0.374792 | 150,930.00 |
| Apr 30 2024 | 0.402763 | -0.032782 | -7.53% | 0.435159 | 0.442031 | 0.390928 | 99,736.00 |
| Apr 29 2024 | 0.435545 | -0.001964 | -0.45% | 0.494016 | 0.970393 | 0.422735 | 279,899.00 |
| Apr 28 2024 | 0.437509 | -0.006429 | -1.45% | 0.441623 | 0.451554 | 0.435743 | 85,590.00 |
| Apr 27 2024 | 0.443938 | 0.003876 | 0.88% | 0.441571 | 0.448143 | 0.42736 | 590,041.00 |
