ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

STORJUSD Storj

0.7248
-0.0023 (-0.32%)
06:12:58 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Storj STORJUSD Crypto 104,519,089 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.0023 -0.32% 0.7248 0.7246 0.7253
Open Price High Price Low Price Prev. Close 52 Week Range
0.7268 0.7486 0.7069 0.7271 0.1934 - 1.30
Exchange Last Trade Size Trade Price Currency
GDAX 06:11:27 13.76 0.7248 USD
Price x Volume Volume Base Symbol Related Pairs
912,270.00 1,242,163.27 STORJ STORJEUR STORJGBP STORJBTC

STORJUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.67260.82810.659463,683,908.050.05227.76%
1 Month0.58620.82810.57851,858,042.330.138623.64%
3 Months0.744031.230.48852,066,191.38-0.01923-2.58%
6 Months0.24151.230.210012,128,162.980.4833200.12%
1 Year0.474791.300.19341,456,466.920.2500152.66%
3 Years0.592655.000.19343,048,427.930.1321522.30%
5 Years0.2431885.000.0487193,478,585.650.481612198.04%

STORJUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 0.7278 0.0126 1.76% 0.71536 0.7496 0.693 3,335,603.00
Feb 22 2024 0.7152 0.0073 1.03% 0.7053 0.7417 0.6743 3,184,896.00
Feb 21 2024 0.7079 -0.0321 -4.34% 0.737 0.75383 0.6753 1,310,700.00
Feb 20 2024 0.740 -0.0141 -1.87% 0.7586 0.8281 0.65946 6,956,358.00
Feb 19 2024 0.7541 0.0418 5.87% 0.720 0.7628 0.6976 3,244,013.00
Feb 18 2024 0.7123 -0.0111 -1.53% 0.7172 0.7318 0.6901 2,759,177.00
Feb 17 2024 0.7234 0.0471 6.96% 0.6726 0.7613 0.6722 4,996,605.00
Feb 16 2024 0.6763 0.0156 2.36% 0.6663 0.6925 0.6526 1,424,589.00
Feb 15 2024 0.6607 -0.0012 -0.18% 0.6618 0.6762 0.6477 1,475,683.00
Feb 14 2024 0.6619 -0.0154 -2.27% 0.675 0.67836 0.6516 1,505,968.00
Feb 13 2024 0.6773 0.017 2.57% 0.6624 0.6829 0.6459 1,267,984.00
Feb 12 2024 0.6603 0.0204 3.19% 0.6445 0.6648 0.619 543,872.00
Feb 11 2024 0.6399 -0.0112 -1.72% 0.64971 0.6682 0.6297 707,420.00
Feb 10 2024 0.6511 -0.0203 -3.02% 0.6743 0.67773 0.6447 639,431.00
Feb 09 2024 0.6714 0.0155 2.36% 0.6558 0.6767 0.65249 1,204,286.00
Feb 08 2024 0.6559 -0.0056 -0.85% 0.6625 0.6829 0.6519 792,613.00
Feb 07 2024 0.6615 0.01141 1.76% 0.64912 0.6714 0.6405 963,426.00
Feb 06 2024 0.65009 0.02959 4.77% 0.6222 0.6636 0.61474 783,336.00
Feb 05 2024 0.6205 0.0025 0.40% 0.6168 0.6347 0.6118 649,780.00
Feb 04 2024 0.618 -0.0195 -3.06% 0.6371 0.6402 0.616 467,255.00
Feb 03 2024 0.6375 -0.0196 -2.98% 0.6592 0.6592 0.6332 433,049.00
Feb 02 2024 0.6571 0.0169 2.64% 0.6398 0.6854 0.6392 1,725,459.00
Feb 01 2024 0.6402 -0.0081 -1.25% 0.6486 0.6671 0.6223 1,289,759.00
Jan 31 2024 0.6483 -0.0217 -3.24% 0.6816 0.6855 0.6346 1,437,124.00
Jan 30 2024 0.670 -0.0307 -4.38% 0.6933 0.7216 0.6657 1,504,128.00
Jan 29 2024 0.7007 0.0848 13.77% 0.6111 0.7213 0.607 3,975,170.00
Jan 28 2024 0.6159 -0.0185 -2.92% 0.6421 0.6445 0.6058 1,528,448.00
Jan 27 2024 0.6344 0.0528 9.08% 0.5862 0.6478 0.5785 1,919,037.00
Jan 26 2024 0.5816 0.0426 7.90% 0.5394 0.5905 0.5291 1,629,783.00
Jan 25 2024 0.539 0.0038 0.71% 0.5332 0.5737 0.5245 1,161,560.00
Jan 24 2024 0.5352 0.0147 2.82% 0.5214 0.5359 0.5102 841,314.00
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com