ADVFN Logo ADVFN

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.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

STORJUSD Storj

0.5261
-0.0009 (-0.17%)
21:23:20 - Realtime Data

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