Storj Historical Data

STORJ Page 45
Download
Date Close Price change Market cap Trading volume
Apr 4, 2020 $ 0.095
+5.58%
$ 40.39 million $ 2.71 million
Apr 3, 2020 $ 0.09
+0.27%
$ 36.58 million $ 1.54 million
Apr 2, 2020 $ 0.0898
+0.27%
$ 38.17 million $ 1.74 million
Apr 1, 2020 $ 0.0896
+2.20%
$ 36.39 million $ 1.24 million
Mar 31, 2020 $ 0.0877
+2.97%
$ 37.26 million $ 1.46 million
Mar 30, 2020 $ 0.0852
+8.40%
$ 34.61 million $ 1.22 million
Mar 29, 2020 $ 0.0786
-4.84%
$ 31.94 million $ 961,690
Mar 28, 2020 $ 0.0826
-2.11%
$ 33.56 million $ 1.46 million
Mar 27, 2020 $ 0.0844
-6.93%
$ 34.28 million $ 1.59 million
Mar 26, 2020 $ 0.0907
+4.94%
$ 38.53 million $ 3.85 million
Mar 25, 2020 $ 0.0864
-4.61%
$ 35.1 million $ 1.61 million
Mar 24, 2020 $ 0.0906
-2.58%
$ 36.8 million $ 2.16 million
Mar 23, 2020 $ 0.093
+8.23%
$ 39.52 million $ 3.89 million
Mar 22, 2020 $ 0.0859
-12.75%
$ 34.91 million $ 2.06 million
Mar 21, 2020 $ 0.0984
-0.61%
$ 39.99 million $ 5.35 million
Mar 20, 2020 $ 0.099
+5.84%
$ 40.22 million $ 12.99 million
Mar 19, 2020 $ 0.0935
+32.82%
$ 39.75 million $ 5.75 million
Mar 18, 2020 $ 0.0704
+3.56%
$ 29.93 million $ 1.51 million
Mar 17, 2020 $ 0.0681
-0.01%
$ 27 million $ 1.12 million
Mar 16, 2020 $ 0.068
-15.69%
$ 26.97 million $ 1.1 million
Mar 15, 2020 $ 0.0807
+8.10%
$ 32 million $ 1.23 million
Mar 14, 2020 $ 0.0747
+3.78%
$ 31.76 million $ 855,603
Mar 13, 2020 $ 0.0718
+17.47%
$ 28.46 million $ 1.1 million
Mar 12, 2020 $ 0.0612
-47.42%
$ 26.02 million $ 1.12 million
Mar 11, 2020 $ 0.116
-4.29%
$ 46.16 million $ 1.2 million
Mar 10, 2020 $ 0.122
-1.94%
$ 48.22 million $ 1.32 million
Mar 9, 2020 $ 0.124
-1.30%
$ 49.16 million $ 1.28 million
Mar 8, 2020 $ 0.126
-15.39%
$ 53.41 million $ 1.86 million
Mar 7, 2020 $ 0.149
-6.60%
$ 63.13 million $ 1.25 million
Mar 6, 2020 $ 0.159
-1.19%
$ 63.03 million $ 2.02 million
Mar 5, 2020 $ 0.161
+8.93%
$ 68.37 million $ 2.04 million
Mar 4, 2020 $ 0.148
-0.21%
$ 58.51 million $ 1.05 million
Mar 3, 2020 $ 0.148
-0.50%
$ 58.64 million $ 1.16 million
Mar 2, 2020 $ 0.149
+6.39%
$ 58.93 million $ 335,269
Mar 1, 2020 $ 0.14
+2.49%
$ 59.39 million $ 355,935
Feb 29, 2020 $ 0.136
-2.69%
$ 57.96 million $ 534,763
Feb 28, 2020 $ 0.14
-4.16%
$ 59.55 million $ 485,532
Feb 27, 2020 $ 0.146
-1.09%
$ 57.84 million $ 2.5 million
Feb 26, 2020 $ 0.148
-7.89%
$ 58.47 million $ 4.28 million
Feb 25, 2020 $ 0.16
+3.57%
$ 68.14 million $ 2.77 million
Feb 24, 2020 $ 0.155
-5.80%
$ 61.36 million $ 446,642
Feb 23, 2020 $ 0.164
+2.68%
$ 65.14 million $ 393,909
Feb 22, 2020 $ 0.16
-1.60%
$ 68.03 million $ 831,550
Feb 21, 2020 $ 0.163
-2.70%
$ 69.14 million $ 725,523
Feb 20, 2020 $ 0.167
+0.93%
$ 66.28 million $ 1.17 million
Feb 19, 2020 $ 0.166
-7.19%
$ 65.7 million $ 787,220
Feb 18, 2020 $ 0.179
+5.16%
$ 70.78 million $ 3.39 million
Feb 17, 2020 $ 0.17
-9.65%
$ 72.2 million $ 4.07 million
Feb 16, 2020 $ 0.188
-18.28%
$ 74.55 million $ 9.08 million
Feb 15, 2020 $ 0.23
+22.28%
$ 97.83 million $ 18.24 million