STORJUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 0.3924 | 0.0177 | 4.72% | 0.3767 | 0.3981 | 0.3652 | 4,130,968.00 |
Jun 24 2024 | 0.3747 | 0.005418 | 1.47% | 0.3702 | 0.3768 | 0.3466 | 9,377,501.00 |
Jun 23 2024 | 0.369282 | -0.010018 | -2.64% | 0.379002 | 0.391 | 0.3675 | 2,719,718.00 |
Jun 22 2024 | 0.3793 | -0.006 | -1.56% | 0.3852 | 0.3871 | 0.378 | 2,086,754.00 |
Jun 21 2024 | 0.3853 | 0.001002 | 0.26% | 0.3831 | 0.394 | 0.376 | 4,348,611.00 |
Jun 20 2024 | 0.384298 | 0.003298 | 0.87% | 0.3804 | 0.399399 | 0.378301 | 5,467,487.00 |
Jun 19 2024 | 0.381 | 0.020 | 5.54% | 0.3624 | 0.3862 | 0.357982 | 4,709,167.00 |
Jun 18 2024 | 0.361 | -0.0188 | -4.95% | 0.381098 | 0.3857 | 0.3256 | 16,821,430.00 |
Jun 17 2024 | 0.3798 | -0.0613 | -13.90% | 0.4418 | 0.4458 | 0.363 | 15,255,111.00 |
Jun 16 2024 | 0.4411 | -0.0038 | -0.85% | 0.4452 | 0.4492 | 0.4342 | 2,705,522.00 |
Jun 15 2024 | 0.4449 | 0.0034 | 0.77% | 0.4428 | 0.4499 | 0.4342 | 1,769,617.00 |
Jun 14 2024 | 0.4415 | -0.0084 | -1.87% | 0.4505 | 0.46874 | 0.4341 | 6,683,504.00 |
Jun 13 2024 | 0.4499 | -0.019801 | -4.22% | 0.4712 | 0.4724 | 0.4462 | 4,112,697.00 |
Jun 12 2024 | 0.469701 | 0.023401 | 5.24% | 0.4461 | 0.483 | 0.4353 | 6,602,516.00 |
Jun 11 2024 | 0.4463 | -0.030 | -6.30% | 0.4766 | 0.4811 | 0.4359 | 9,326,927.00 |
Jun 10 2024 | 0.4763 | -0.0169 | -3.43% | 0.4911 | 0.5141 | 0.473 | 10,532,172.00 |
Jun 09 2024 | 0.4932 | 0.0186 | 3.92% | 0.475 | 0.495 | 0.469 | 5,134,115.00 |
Jun 08 2024 | 0.4746 | -0.035 | -6.87% | 0.5064 | 0.5117 | 0.4668 | 8,331,685.00 |
Jun 07 2024 | 0.5096 | -0.0593 | -10.42% | 0.5683 | 0.570 | 0.4664 | 14,548,856.00 |
Jun 06 2024 | 0.5689 | 0.0312 | 5.80% | 0.5405 | 0.5693 | 0.5318 | 13,167,397.00 |
Jun 05 2024 | 0.5377 | 0.0032 | 0.60% | 0.5308 | 0.5442 | 0.5299 | 4,913,962.00 |
Jun 04 2024 | 0.5345 | 0.012421 | 2.38% | 0.522802 | 0.5347 | 0.5138 | 3,264,162.00 |
Jun 03 2024 | 0.522079 | 0.004979 | 0.96% | 0.5165 | 0.5323 | 0.5103 | 3,276,236.00 |
Jun 02 2024 | 0.5171 | -0.011599 | -2.19% | 0.528798 | 0.5345 | 0.5135 | 4,039,773.00 |
Jun 01 2024 | 0.528699 | -0.006601 | -1.23% | 0.5319 | 0.5367 | 0.5265 | 2,685,751.00 |
May 31 2024 | 0.5353 | -0.001 | -0.19% | 0.5354 | 0.5392 | 0.5212 | 5,661,275.00 |
May 30 2024 | 0.5363 | -0.0133 | -2.42% | 0.547102 | 0.556 | 0.5247 | 5,898,797.00 |
May 29 2024 | 0.5496 | -0.0231 | -4.03% | 0.5693 | 0.5782 | 0.5425 | 7,409,057.00 |
May 28 2024 | 0.5727 | 0.0017 | 0.30% | 0.5705 | 0.5856 | 0.5424 | 10,594,261.00 |
May 27 2024 | 0.571 | 0.021 | 3.82% | 0.549101 | 0.5754 | 0.5417 | 5,613,150.00 |
May 26 2024 | 0.550 | -0.012798 | -2.27% | 0.5612 | 0.5647 | 0.5451 | 3,859,303.00 |
May 25 2024 | 0.562798 | -0.002802 | -0.50% | 0.5648 | 0.5735 | 0.5584 | 3,876,561.00 |
May 24 2024 | 0.5656 | 0.0145 | 2.63% | 0.548802 | 0.5694 | 0.540 | 5,700,767.00 |
May 23 2024 | 0.5511 | -0.0084 | -1.50% | 0.558028 | 0.5732 | 0.5179 | 10,898,352.00 |
May 22 2024 | 0.5595 | -0.0076 | -1.34% | 0.5682 | 0.5752 | 0.5497 | 6,883,069.00 |
May 21 2024 | 0.5671 | -0.0008 | -0.14% | 0.5679 | 0.5814 | 0.5578 | 10,486,185.00 |
May 20 2024 | 0.5679 | 0.0571 | 11.18% | 0.5109 | 0.5694 | 0.4985 | 8,858,456.00 |
May 19 2024 | 0.5108 | -0.0325 | -5.98% | 0.538898 | 0.5471 | 0.5081 | 5,364,438.00 |
May 18 2024 | 0.5433 | -0.0044 | -0.80% | 0.546298 | 0.5624 | 0.5402 | 3,670,778.00 |
May 17 2024 | 0.5477 | 0.020503 | 3.89% | 0.526399 | 0.5514 | 0.5215 | 3,287,359.00 |
May 16 2024 | 0.527197 | 0.002497 | 0.48% | 0.5235 | 0.5363 | 0.5135 | 3,712,868.00 |
May 15 2024 | 0.5247 | 0.032201 | 6.54% | 0.4928 | 0.5291 | 0.4875 | 6,654,468.00 |
May 14 2024 | 0.492499 | -0.018101 | -3.55% | 0.50905 | 0.5204 | 0.4918 | 5,036,280.00 |
May 13 2024 | 0.5106 | 0.0082 | 1.63% | 0.503701 | 0.523826 | 0.4826 | 4,801,045.00 |
May 12 2024 | 0.5024 | -0.0098 | -1.91% | 0.5123 | 0.5206 | 0.5004 | 2,393,232.00 |
May 11 2024 | 0.5122 | -0.0054 | -1.04% | 0.5161 | 0.5262 | 0.511 | 2,415,496.00 |
May 10 2024 | 0.5176 | -0.021099 | -3.92% | 0.539599 | 0.554 | 0.5103 | 5,614,796.00 |
May 09 2024 | 0.538699 | 0.012099 | 2.30% | 0.5253 | 0.546515 | 0.5128 | 3,321,896.00 |
May 08 2024 | 0.5266 | -0.0048 | -0.90% | 0.5296 | 0.540 | 0.5164 | 5,854,835.00 |
May 07 2024 | 0.5314 | -0.005 | -0.93% | 0.53587 | 0.55522 | 0.5268 | 4,736,725.00 |
May 06 2024 | 0.5364 | -0.006898 | -1.27% | 0.5426 | 0.5599 | 0.5286 | 4,573,643.00 |
May 05 2024 | 0.543298 | 0.003698 | 0.69% | 0.5387 | 0.552 | 0.5266 | 3,885,941.00 |
May 04 2024 | 0.5396 | -0.001102 | -0.20% | 0.5403 | 0.5455 | 0.532 | 3,155,156.00 |
May 03 2024 | 0.540702 | 0.014302 | 2.72% | 0.5281 | 0.5472 | 0.5124 | 4,931,516.00 |
May 02 2024 | 0.5264 | 0.0169 | 3.32% | 0.5081 | 0.541699 | 0.4914 | 6,175,562.00 |
May 01 2024 | 0.5095 | 0.00485 | 0.96% | 0.5026 | 0.5118 | 0.4666 | 8,623,747.00 |
Apr 30 2024 | 0.50465 | -0.04375 | -7.98% | 0.5477 | 0.5555 | 0.4872 | 8,870,790.00 |
Apr 29 2024 | 0.5484 | 0.004598 | 0.85% | 0.5472 | 0.5691 | 0.5297 | 16,378,166.00 |
Apr 28 2024 | 0.543802 | -0.014398 | -2.58% | 0.5568 | 0.5667 | 0.543 | 4,547,325.00 |
Apr 27 2024 | 0.5582 | 0.0068 | 1.23% | 0.5479 | 0.5682 | 0.527 | 9,791,054.00 |
Apr 26 2024 | 0.5514 | 0.0043 | 0.79% | 0.5471 | 0.5534 | 0.527 | 7,428,842.00 |
Apr 25 2024 | 0.5471 | -0.0023 | -0.42% | 0.550 | 0.5562 | 0.5236 | 6,513,981.00 |
Apr 24 2024 | 0.5494 | -0.0318 | -5.47% | 0.5828 | 0.602 | 0.543801 | 8,525,515.00 |
Apr 23 2024 | 0.5812 | 0.010 | 1.75% | 0.570941 | 0.5833 | 0.5595 | 4,680,931.00 |
Apr 22 2024 | 0.5712 | 0.0175 | 3.16% | 0.5599 | 0.5776 | 0.553569 | 4,901,055.00 |
Apr 21 2024 | 0.5537 | -0.0137 | -2.41% | 0.5673 | 0.575978 | 0.5461 | 5,916,542.00 |
Apr 20 2024 | 0.5674 | 0.0334 | 6.25% | 0.535 | 0.5762 | 0.5234 | 7,431,087.00 |
Apr 19 2024 | 0.534 | 0.0021 | 0.39% | 0.5302 | 0.548799 | 0.4887 | 6,911,886.00 |
Apr 18 2024 | 0.5319 | 0.0229 | 4.50% | 0.5094 | 0.5382 | 0.496 | 6,851,389.00 |
Apr 17 2024 | 0.509 | -0.0184 | -3.49% | 0.5243 | 0.5333 | 0.4908 | 6,965,623.00 |
Apr 16 2024 | 0.5274 | 0.003801 | 0.73% | 0.5231 | 0.5319 | 0.4972 | 6,604,327.00 |
Apr 15 2024 | 0.523599 | -0.021001 | -3.86% | 0.5369 | 0.5652 | 0.5025 | 9,327,885.00 |
Apr 14 2024 | 0.5446 | 0.0409 | 8.12% | 0.5003 | 0.5496 | 0.4723 | 20,426,484.00 |
Apr 13 2024 | 0.5037 | -0.0882 | -14.90% | 0.5892 | 0.5939 | 0.4057 | 32,178,897.00 |
Apr 12 2024 | 0.5919 | -0.1066 | -15.26% | 0.6976 | 0.7131 | 0.5022 | 22,720,569.00 |
Apr 11 2024 | 0.6985 | -0.0032 | -0.46% | 0.7029 | 0.7062 | 0.6835 | 4,978,404.00 |
Apr 10 2024 | 0.7017 | -0.0043 | -0.61% | 0.7026 | 0.718 | 0.660 | 8,813,451.00 |
Apr 09 2024 | 0.706 | -0.0344 | -4.65% | 0.739602 | 0.7546 | 0.7014 | 10,323,061.00 |
Apr 08 2024 | 0.7404 | 0.0285 | 4.00% | 0.711398 | 0.7454 | 0.6895 | 6,974,341.00 |
Apr 07 2024 | 0.7119 | 0.011 | 1.57% | 0.700202 | 0.7175 | 0.6968 | 4,574,426.00 |
Apr 06 2024 | 0.7009 | 0.007702 | 1.11% | 0.6949 | 0.7077 | 0.688601 | 3,372,158.00 |
Apr 05 2024 | 0.693198 | -0.009902 | -1.41% | 0.7034 | 0.7075 | 0.6605 | 6,656,145.00 |
Apr 04 2024 | 0.7031 | 0.029901 | 4.44% | 0.6711 | 0.7144 | 0.6566 | 6,281,725.00 |
Apr 03 2024 | 0.673199 | 0.004899 | 0.73% | 0.6662 | 0.6939 | 0.6396 | 9,662,469.00 |
Apr 02 2024 | 0.6683 | -0.0699 | -9.47% | 0.7387 | 0.7405 | 0.6621 | 16,951,497.00 |
Apr 01 2024 | 0.7382 | -0.056601 | -7.12% | 0.7935 | 0.810 | 0.7125 | 15,552,169.00 |
Mar 31 2024 | 0.794801 | 0.011001 | 1.40% | 0.7865 | 0.8017 | 0.7741 | 5,943,155.00 |
Mar 30 2024 | 0.7838 | -0.0328 | -4.02% | 0.812498 | 0.8206 | 0.7785 | 7,816,180.00 |
Mar 29 2024 | 0.8166 | -0.018 | -2.16% | 0.8297 | 0.8397 | 0.7962 | 9,487,919.00 |
Mar 28 2024 | 0.8346 | 0.0593 | 7.65% | 0.7759 | 0.8526 | 0.7692 | 30,644,504.00 |