Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.STORJUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.5279 | 0.0048 | 0.92% | 0.5288 | 0.5346 | 0.5152 | 65,254.00 |
| May 15 2024 | 0.5231 | 0.030 | 6.08% | 0.4987 | 0.5291 | 0.4885 | 97,351.00 |
| May 14 2024 | 0.4931 | -0.0195 | -3.80% | 0.5107 | 0.5182 | 0.4931 | 90,434.00 |
| May 13 2024 | 0.5126 | 0.0098 | 1.95% | 0.5076 | 0.5229 | 0.4834 | 93,191.00 |
| May 12 2024 | 0.5028 | -0.0091 | -1.78% | 0.5203 | 0.5206 | 0.501 | 40,129.00 |
| May 11 2024 | 0.5119 | -0.0038 | -0.74% | 0.5129 | 0.5238 | 0.511 | 41,739.00 |
| May 10 2024 | 0.5157 | -0.023 | -4.27% | 0.5374 | 0.554 | 0.511 | 84,739.00 |
| May 09 2024 | 0.5387 | 0.0128 | 2.43% | 0.5259 | 0.5419 | 0.5132 | 54,953.00 |
| May 08 2024 | 0.5259 | -0.0056 | -1.05% | 0.5372 | 0.5385 | 0.5164 | 91,824.00 |
| May 07 2024 | 0.5315 | -0.0053 | -0.99% | 0.5376 | 0.5545 | 0.5284 | 80,627.00 |
| May 06 2024 | 0.5368 | -0.0065 | -1.20% | 0.5449 | 0.5599 | 0.5335 | 66,653.00 |
| May 05 2024 | 0.5433 | 0.0039 | 0.72% | 0.5436 | 0.552 | 0.5271 | 62,517.00 |
| May 04 2024 | 0.5394 | -0.0029 | -0.53% | 0.5397 | 0.5455 | 0.532 | 53,876.00 |
| May 03 2024 | 0.5423 | 0.0147 | 2.79% | 0.533 | 0.5472 | 0.5136 | 82,152.00 |
| May 02 2024 | 0.5276 | 0.020 | 3.94% | 0.4996 | 0.5401 | 0.4933 | 103,058.00 |
| May 01 2024 | 0.5076 | 0.0042 | 0.83% | 0.4989 | 0.5117 | 0.4686 | 166,048.00 |
| Apr 30 2024 | 0.5034 | -0.0458 | -8.34% | 0.5503 | 0.5542 | 0.4888 | 143,517.00 |
| Apr 29 2024 | 0.5492 | 0.004 | 0.73% | 0.5523 | 0.5661 | 0.531 | 183,529.00 |
| Apr 28 2024 | 0.5452 | -0.0118 | -2.12% | 0.5573 | 0.5667 | 0.5443 | 73,625.00 |
| Apr 27 2024 | 0.557 | 0.0059 | 1.07% | 0.5437 | 0.5637 | 0.5296 | 136,352.00 |
| Apr 26 2024 | 0.5511 | 0.0042 | 0.77% | 0.5496 | 0.5534 | 0.5283 | 113,793.00 |
| Apr 25 2024 | 0.5469 | -0.0009 | -0.16% | 0.5562 | 0.5562 | 0.5261 | 115,434.00 |
| Apr 24 2024 | 0.5478 | -0.0345 | -5.92% | 0.5765 | 0.5992 | 0.5461 | 133,005.00 |
| Apr 23 2024 | 0.5823 | 0.0091 | 1.59% | 0.5709 | 0.5823 | 0.5602 | 72,750.00 |
| Apr 22 2024 | 0.5732 | 0.0194 | 3.50% | 0.5599 | 0.5768 | 0.5536 | 112,206.00 |
| Apr 21 2024 | 0.5538 | -0.013 | -2.29% | 0.5725 | 0.5754 | 0.5471 | 99,682.00 |
| Apr 20 2024 | 0.5668 | 0.0328 | 6.14% | 0.5366 | 0.5762 | 0.5234 | 113,971.00 |
| Apr 19 2024 | 0.534 | 0.0001 | 0.02% | 0.5317 | 0.5458 | 0.4901 | 113,431.00 |
| Apr 18 2024 | 0.5339 | 0.024 | 4.71% | 0.5089 | 0.536 | 0.4972 | 108,202.00 |
| Apr 17 2024 | 0.5099 | -0.0178 | -3.37% | 0.5231 | 0.5333 | 0.4926 | 108,426.00 |
| Apr 16 2024 | 0.5277 | 0.0044 | 0.84% | 0.5197 | 0.5305 | 0.4975 | 106,741.00 |
| Apr 15 2024 | 0.5233 | -0.0222 | -4.07% | 0.5455 | 0.5634 | 0.5042 | 166,824.00 |
| Apr 14 2024 | 0.5455 | 0.0435 | 8.67% | 0.4974 | 0.5483 | 0.474 | 325,210.00 |
| Apr 13 2024 | 0.502 | -0.0912 | -15.37% | 0.5871 | 0.5939 | 0.4096 | 352,038.00 |
| Apr 12 2024 | 0.5932 | -0.1049 | -15.03% | 0.6977 | 0.7122 | 0.554 | 221,795.00 |
| Apr 11 2024 | 0.6981 | -0.0026 | -0.37% | 0.6986 | 0.7062 | 0.6854 | 78,563.00 |
| Apr 10 2024 | 0.7007 | -0.0026 | -0.37% | 0.7156 | 0.718 | 0.6635 | 144,529.00 |
| Apr 09 2024 | 0.7033 | -0.0388 | -5.23% | 0.7434 | 0.7546 | 0.7024 | 136,601.00 |
| Apr 08 2024 | 0.7421 | 0.0307 | 4.32% | 0.7081 | 0.7454 | 0.6895 | 113,553.00 |
| Apr 07 2024 | 0.7114 | 0.006 | 0.85% | 0.6995 | 0.7175 | 0.6968 | 74,990.00 |
| Apr 06 2024 | 0.7054 | 0.0108 | 1.55% | 0.7032 | 0.7078 | 0.6896 | 53,079.00 |
| Apr 05 2024 | 0.6946 | -0.0116 | -1.64% | 0.7002 | 0.7067 | 0.6612 | 109,418.00 |
| Apr 04 2024 | 0.7062 | 0.0341 | 5.07% | 0.6594 | 0.7136 | 0.6566 | 102,220.00 |
| Apr 03 2024 | 0.6721 | 0.0007 | 0.10% | 0.6657 | 0.6939 | 0.6419 | 154,248.00 |
| Apr 02 2024 | 0.6714 | -0.0673 | -9.11% | 0.7356 | 0.7405 | 0.6642 | 243,001.00 |
| Apr 01 2024 | 0.7387 | -0.0559 | -7.03% | 0.7922 | 0.810 | 0.7127 | 238,410.00 |
| Mar 31 2024 | 0.7946 | 0.0112 | 1.43% | 0.7846 | 0.7993 | 0.777 | 96,521.00 |
| Mar 30 2024 | 0.7834 | -0.0286 | -3.52% | 0.8025 | 0.8206 | 0.7806 | 127,419.00 |
| Mar 29 2024 | 0.812 | -0.0236 | -2.82% | 0.8272 | 0.8397 | 0.797 | 157,319.00 |
| Mar 28 2024 | 0.8356 | 0.0614 | 7.93% | 0.7813 | 0.8502 | 0.7704 | 483,123.00 |
| Mar 27 2024 | 0.7742 | -0.0317 | -3.93% | 0.8003 | 0.8319 | 0.7702 | 241,429.00 |
| Mar 26 2024 | 0.8059 | 0.0441 | 5.79% | 0.7677 | 0.8184 | 0.7582 | 262,496.00 |
| Mar 25 2024 | 0.7618 | 0.0359 | 4.95% | 0.7275 | 0.7778 | 0.7201 | 193,861.00 |
| Mar 24 2024 | 0.7259 | 0.0205 | 2.91% | 0.7116 | 0.7297 | 0.6949 | 105,120.00 |
| Mar 23 2024 | 0.7054 | 0.0082 | 1.18% | 0.6873 | 0.7152 | 0.6872 | 126,839.00 |
| Mar 22 2024 | 0.6972 | -0.0188 | -2.63% | 0.7147 | 0.7274 | 0.677 | 189,765.00 |
| Mar 21 2024 | 0.716 | 0.0039 | 0.55% | 0.710 | 0.7334 | 0.7011 | 215,273.00 |
| Mar 20 2024 | 0.7121 | 0.0785 | 12.39% | 0.6312 | 0.7161 | 0.6117 | 382,670.00 |
| Mar 19 2024 | 0.6336 | -0.0566 | -8.20% | 0.692 | 0.6946 | 0.6078 | 426,263.00 |
| Mar 18 2024 | 0.6902 | -0.0417 | -5.70% | 0.7359 | 0.7369 | 0.6673 | 234,940.00 |
| Mar 17 2024 | 0.7319 | 0.0242 | 3.42% | 0.7075 | 0.751 | 0.6617 | 349,024.00 |
| Mar 16 2024 | 0.7077 | -0.0809 | -10.26% | 0.7843 | 0.7865 | 0.6914 | 332,463.00 |
| Mar 15 2024 | 0.7886 | -0.0612 | -7.20% | 0.8455 | 0.8532 | 0.723 | 460,780.00 |
| Mar 14 2024 | 0.8498 | -0.0376 | -4.24% | 0.8855 | 0.8983 | 0.7984 | 367,087.00 |
| Mar 13 2024 | 0.8874 | 0.0142 | 1.63% | 0.8741 | 0.901 | 0.8525 | 302,378.00 |
| Mar 12 2024 | 0.8732 | -0.0249 | -2.77% | 0.8989 | 0.9096 | 0.8169 | 446,281.00 |
| Mar 11 2024 | 0.8981 | 0.0442 | 5.18% | 0.8713 | 0.9083 | 0.8175 | 652,088.00 |
| Mar 10 2024 | 0.8539 | -0.0189 | -2.17% | 0.8701 | 0.8971 | 0.8236 | 420,449.00 |
| Mar 09 2024 | 0.8728 | 0.0164 | 1.91% | 0.8586 | 0.9186 | 0.8485 | 890,409.00 |
| Mar 08 2024 | 0.8564 | 0.0404 | 4.95% | 0.8144 | 0.9077 | 0.7617 | 1,093,383.00 |
| Mar 07 2024 | 0.816 | 0.0465 | 6.04% | 0.7678 | 0.8196 | 0.7655 | 346,503.00 |
| Mar 06 2024 | 0.7695 | 0.0391 | 5.35% | 0.7289 | 0.7719 | 0.6991 | 390,189.00 |
| Mar 05 2024 | 0.7304 | -0.0844 | -10.36% | 0.8161 | 0.8179 | 0.5967 | 585,381.00 |
| Mar 04 2024 | 0.8148 | -0.0023 | -0.28% | 0.8139 | 0.8313 | 0.7824 | 466,042.00 |
| Mar 03 2024 | 0.8171 | -0.0259 | -3.07% | 0.8358 | 0.8358 | 0.7586 | 465,294.00 |
| Mar 02 2024 | 0.843 | 0.0267 | 3.27% | 0.8157 | 0.8443 | 0.7798 | 435,621.00 |
| Mar 01 2024 | 0.8163 | 0.0543 | 7.13% | 0.7616 | 0.8195 | 0.7518 | 480,396.00 |
| Feb 29 2024 | 0.762 | 0.0161 | 2.16% | 0.7392 | 0.784 | 0.7273 | 535,982.00 |
| Feb 28 2024 | 0.7459 | 0.0044 | 0.59% | 0.737 | 0.8001 | 0.6472 | 711,576.00 |
| Feb 27 2024 | 0.7415 | 0.0027 | 0.37% | 0.7397 | 0.7442 | 0.7121 | 226,560.00 |
| Feb 26 2024 | 0.7388 | 0.0059 | 0.81% | 0.7336 | 0.7426 | 0.6912 | 213,715.00 |
| Feb 25 2024 | 0.7329 | 0.005 | 0.69% | 0.7352 | 0.7489 | 0.7215 | 198,747.00 |
| Feb 24 2024 | 0.7279 | 0.00 | 0.00% | 0.7214 | 0.751 | 0.7054 | 230,083.00 |
| Feb 23 2024 | 0.7279 | 0.0155 | 2.18% | 0.7231 | 0.7495 | 0.6917 | 434,161.00 |
| Feb 22 2024 | 0.7124 | 0.0047 | 0.66% | 0.7037 | 0.7411 | 0.6756 | 387,800.00 |
| Feb 21 2024 | 0.7077 | -0.0356 | -4.79% | 0.7408 | 0.7453 | 0.6773 | 216,306.00 |
| Feb 20 2024 | 0.7433 | -0.0102 | -1.35% | 0.7609 | 0.8116 | 0.6666 | 863,210.00 |
| Feb 19 2024 | 0.7535 | 0.0432 | 6.08% | 0.7122 | 0.7638 | 0.697 | 575,568.00 |
| Feb 18 2024 | 0.7103 | -0.013 | -1.80% | 0.7263 | 0.7299 | 0.6898 | 387,047.00 |
| Feb 17 2024 | 0.7233 | 0.0458 | 6.76% | 0.6729 | 0.754 | 0.6715 | 845,141.00 |
