STORJUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.527 | 0.0037 | 0.71% | 0.5246 | 0.5352 | 0.5142 | 205,014.00 |
May 15 2024 | 0.5233 | 0.0294 | 5.95% | 0.4947 | 0.5284 | 0.4875 | 365,446.00 |
May 14 2024 | 0.4939 | -0.0173 | -3.38% | 0.5096 | 0.5191 | 0.4924 | 248,130.00 |
May 13 2024 | 0.5112 | 0.0078 | 1.55% | 0.5035 | 0.5227 | 0.4828 | 232,251.00 |
May 12 2024 | 0.5034 | -0.0079 | -1.55% | 0.5124 | 0.5153 | 0.5013 | 150,500.00 |
May 11 2024 | 0.5113 | -0.0048 | -0.93% | 0.5174 | 0.5245 | 0.5113 | 151,171.00 |
May 10 2024 | 0.5161 | -0.0228 | -4.23% | 0.5408 | 0.5525 | 0.5102 | 474,144.00 |
May 09 2024 | 0.5389 | 0.0129 | 2.45% | 0.5258 | 0.5424 | 0.5132 | 226,102.00 |
May 08 2024 | 0.526 | -0.004 | -0.75% | 0.5274 | 0.5379 | 0.517 | 197,665.00 |
May 07 2024 | 0.530 | -0.0047 | -0.88% | 0.5341 | 0.5552 | 0.5274 | 268,394.00 |
May 06 2024 | 0.5347 | -0.0083 | -1.53% | 0.5417 | 0.5589 | 0.530 | 276,168.00 |
May 05 2024 | 0.543 | 0.0041 | 0.76% | 0.5397 | 0.5511 | 0.5269 | 499,418.00 |
May 04 2024 | 0.5389 | -0.0014 | -0.26% | 0.5396 | 0.5451 | 0.5338 | 196,437.00 |
May 03 2024 | 0.5403 | 0.0148 | 2.82% | 0.525 | 0.5472 | 0.5133 | 214,624.00 |
May 02 2024 | 0.5255 | 0.0172 | 3.38% | 0.5071 | 0.5417 | 0.4917 | 408,758.00 |
May 01 2024 | 0.5083 | 0.0057 | 1.13% | 0.5021 | 0.5109 | 0.4664 | 1,137,092.00 |
Apr 30 2024 | 0.5026 | -0.045 | -8.22% | 0.5459 | 0.5548 | 0.4864 | 665,934.00 |
Apr 29 2024 | 0.5476 | 0.0012 | 0.22% | 0.547 | 0.5679 | 0.530 | 744,148.00 |
Apr 28 2024 | 0.5464 | -0.0101 | -1.81% | 0.5566 | 0.565 | 0.5429 | 199,840.00 |
Apr 27 2024 | 0.5565 | 0.0049 | 0.89% | 0.550 | 0.5634 | 0.5286 | 684,288.00 |
Apr 26 2024 | 0.5516 | 0.004 | 0.73% | 0.5479 | 0.5525 | 0.5274 | 442,905.00 |
Apr 25 2024 | 0.5476 | -0.0021 | -0.38% | 0.5487 | 0.5542 | 0.5236 | 476,947.00 |
Apr 24 2024 | 0.5497 | -0.0343 | -5.87% | 0.5845 | 0.6017 | 0.5437 | 1,374,790.00 |
Apr 23 2024 | 0.584 | 0.0117 | 2.04% | 0.5713 | 0.584 | 0.560 | 456,955.00 |
Apr 22 2024 | 0.5723 | 0.0175 | 3.15% | 0.556 | 0.5784 | 0.5543 | 340,413.00 |
Apr 21 2024 | 0.5548 | -0.0141 | -2.48% | 0.5687 | 0.5803 | 0.5467 | 367,660.00 |
Apr 20 2024 | 0.5689 | 0.0363 | 6.82% | 0.5304 | 0.5746 | 0.5274 | 310,509.00 |
Apr 19 2024 | 0.5326 | 0.0003 | 0.06% | 0.5321 | 0.5485 | 0.489 | 503,483.00 |
Apr 18 2024 | 0.5323 | 0.0238 | 4.68% | 0.5076 | 0.5379 | 0.4968 | 497,644.00 |
Apr 17 2024 | 0.5085 | -0.017 | -3.24% | 0.5246 | 0.5322 | 0.4918 | 869,535.00 |
Apr 16 2024 | 0.5255 | 0.0009 | 0.17% | 0.5214 | 0.5318 | 0.498 | 551,441.00 |
Apr 15 2024 | 0.5246 | -0.0168 | -3.10% | 0.5377 | 0.5658 | 0.5036 | 628,524.00 |
Apr 14 2024 | 0.5414 | 0.0411 | 8.22% | 0.501 | 0.5496 | 0.4738 | 1,913,917.00 |
Apr 13 2024 | 0.5003 | -0.0924 | -15.59% | 0.5895 | 0.5911 | 0.4341 | 2,916,204.00 |
Apr 12 2024 | 0.5927 | -0.1059 | -15.16% | 0.697 | 0.7128 | 0.5181 | 2,689,772.00 |
Apr 11 2024 | 0.6986 | -0.0025 | -0.36% | 0.7016 | 0.7052 | 0.6842 | 489,159.00 |
Apr 10 2024 | 0.7011 | -0.0029 | -0.41% | 0.7004 | 0.7087 | 0.6612 | 928,095.00 |
Apr 09 2024 | 0.704 | -0.0344 | -4.66% | 0.739 | 0.7538 | 0.7005 | 1,193,478.00 |
Apr 08 2024 | 0.7384 | 0.0272 | 3.82% | 0.7104 | 0.7442 | 0.691 | 1,047,157.00 |
Apr 07 2024 | 0.7112 | 0.0099 | 1.41% | 0.7008 | 0.7177 | 0.7008 | 519,335.00 |
Apr 06 2024 | 0.7013 | 0.0082 | 1.18% | 0.6926 | 0.7081 | 0.6888 | 278,889.00 |
Apr 05 2024 | 0.6931 | -0.0111 | -1.58% | 0.7007 | 0.7491 | 0.6614 | 861,531.00 |
Apr 04 2024 | 0.7042 | 0.0337 | 5.03% | 0.6686 | 0.7256 | 0.6584 | 1,131,496.00 |
Apr 03 2024 | 0.6705 | 0.0025 | 0.37% | 0.6677 | 0.6934 | 0.6404 | 1,101,907.00 |
Apr 02 2024 | 0.668 | -0.068 | -9.24% | 0.7347 | 0.7367 | 0.6624 | 2,402,235.00 |
Apr 01 2024 | 0.736 | -0.0575 | -7.25% | 0.7921 | 0.8079 | 0.713 | 2,120,937.00 |
Mar 31 2024 | 0.7935 | 0.0058 | 0.74% | 0.785 | 0.8015 | 0.7754 | 1,099,456.00 |
Mar 30 2024 | 0.7877 | -0.0286 | -3.50% | 0.8142 | 0.8196 | 0.7796 | 802,738.00 |
Mar 29 2024 | 0.8163 | -0.0188 | -2.25% | 0.8305 | 0.8305 | 0.7812 | 1,238,996.00 |
Mar 28 2024 | 0.8351 | 0.0593 | 7.64% | 0.7744 | 0.8512 | 0.7691 | 2,144,790.00 |
Mar 27 2024 | 0.7758 | -0.0278 | -3.46% | 0.7998 | 0.8323 | 0.7679 | 1,628,826.00 |
Mar 26 2024 | 0.8036 | 0.0405 | 5.31% | 0.765 | 0.8204 | 0.762 | 2,692,341.00 |
Mar 25 2024 | 0.7631 | 0.0372 | 5.12% | 0.7237 | 0.7775 | 0.721 | 1,605,583.00 |
Mar 24 2024 | 0.7259 | 0.0257 | 3.67% | 0.700 | 0.7298 | 0.6944 | 802,924.00 |
Mar 23 2024 | 0.7002 | 0.0002 | 0.03% | 0.6971 | 0.7152 | 0.687 | 1,175,512.00 |
Mar 22 2024 | 0.700 | -0.0175 | -2.44% | 0.7156 | 0.7272 | 0.6759 | 1,355,810.00 |
Mar 21 2024 | 0.7175 | 0.0031 | 0.43% | 0.7164 | 0.7364 | 0.6991 | 1,513,684.00 |
Mar 20 2024 | 0.7144 | 0.0843 | 13.38% | 0.6334 | 0.7228 | 0.6109 | 4,176,076.00 |
Mar 19 2024 | 0.6301 | -0.0593 | -8.60% | 0.6886 | 0.6959 | 0.595 | 4,225,639.00 |
Mar 18 2024 | 0.6894 | -0.0471 | -6.40% | 0.7309 | 0.733 | 0.6677 | 780,986.00 |
Mar 17 2024 | 0.7365 | 0.0274 | 3.86% | 0.7136 | 0.7483 | 0.6601 | 970,644.00 |
Mar 16 2024 | 0.7091 | -0.0751 | -9.58% | 0.7851 | 0.7874 | 0.675 | 1,496,453.00 |
Mar 15 2024 | 0.7842 | -0.0626 | -7.39% | 0.8486 | 0.8519 | 0.7232 | 1,381,253.00 |
Mar 14 2024 | 0.8468 | -0.0423 | -4.76% | 0.8864 | 0.8993 | 0.7931 | 1,456,906.00 |
Mar 13 2024 | 0.8891 | 0.0074 | 0.84% | 0.8773 | 0.8979 | 0.8516 | 1,063,735.00 |
Mar 12 2024 | 0.8817 | -0.0243 | -2.68% | 0.9024 | 0.9034 | 0.8125 | 1,491,240.00 |
Mar 11 2024 | 0.906 | 0.0472 | 5.50% | 0.8689 | 0.9084 | 0.8179 | 2,978,940.00 |
Mar 10 2024 | 0.8588 | -0.0143 | -1.64% | 0.869 | 0.8975 | 0.8246 | 1,716,382.00 |
Mar 09 2024 | 0.8731 | 0.0163 | 1.90% | 0.8512 | 0.9214 | 0.8488 | 4,099,674.00 |
Mar 08 2024 | 0.8568 | 0.0421 | 5.17% | 0.8157 | 0.9425 | 0.7917 | 4,966,710.00 |
Mar 07 2024 | 0.8147 | 0.0424 | 5.49% | 0.7703 | 0.8216 | 0.7649 | 2,474,072.00 |
Mar 06 2024 | 0.7723 | 0.0413 | 5.65% | 0.7295 | 0.7733 | 0.6981 | 1,590,337.00 |
Mar 05 2024 | 0.731 | -0.0838 | -10.28% | 0.8125 | 0.8126 | 0.600 | 3,316,855.00 |
Mar 04 2024 | 0.8148 | -0.0058 | -0.71% | 0.8182 | 0.8354 | 0.780 | 2,429,089.00 |
Mar 03 2024 | 0.8206 | -0.0225 | -2.67% | 0.8325 | 0.8351 | 0.7303 | 2,202,134.00 |
Mar 02 2024 | 0.8431 | 0.0232 | 2.83% | 0.8128 | 0.8455 | 0.7787 | 2,444,422.00 |
Mar 01 2024 | 0.8199 | 0.0603 | 7.94% | 0.762 | 0.8237 | 0.754 | 2,813,623.00 |
Feb 29 2024 | 0.7596 | 0.0116 | 1.55% | 0.7429 | 0.7867 | 0.729 | 2,562,299.00 |
Feb 28 2024 | 0.748 | 0.003 | 0.40% | 0.750 | 0.8076 | 0.6356 | 6,146,186.00 |
Feb 27 2024 | 0.745 | 0.007 | 0.95% | 0.7376 | 0.7781 | 0.7111 | 2,988,349.00 |
Feb 26 2024 | 0.738 | 0.0036 | 0.49% | 0.7336 | 0.7402 | 0.691 | 1,687,884.00 |
Feb 25 2024 | 0.7344 | 0.0067 | 0.92% | 0.7271 | 0.7486 | 0.719 | 1,030,047.00 |
Feb 24 2024 | 0.7277 | 0.0006 | 0.08% | 0.7268 | 0.7486 | 0.7069 | 1,756,442.00 |
Feb 23 2024 | 0.7271 | 0.0112 | 1.56% | 0.7145 | 0.7496 | 0.693 | 3,033,568.00 |
Feb 22 2024 | 0.7159 | 0.0091 | 1.29% | 0.7064 | 0.7417 | 0.6743 | 3,070,010.00 |
Feb 21 2024 | 0.7068 | -0.0346 | -4.67% | 0.7405 | 0.7405 | 0.6753 | 1,231,101.00 |
Feb 20 2024 | 0.7414 | -0.0262 | -3.41% | 0.7703 | 0.8281 | 0.6605 | 6,289,212.00 |
Feb 19 2024 | 0.7676 | 0.0521 | 7.28% | 0.720 | 0.7676 | 0.6976 | 3,750,858.00 |
Feb 18 2024 | 0.7155 | -0.0087 | -1.20% | 0.7198 | 0.7318 | 0.6901 | 2,682,699.00 |
Feb 17 2024 | 0.7242 | 0.0463 | 6.83% | 0.6778 | 0.7613 | 0.6722 | 4,540,584.00 |