Storj Historical Data

STORJ Page 49
Download
Date Close Price change Market cap Trading volume
Dec 22, 2019 $ 0.104
+1.13%
$ 44.31 million $ 2.44 million
Dec 21, 2019 $ 0.103
-7.78%
$ 40.86 million $ 2.38 million
Dec 20, 2019 $ 0.112
+10.76%
$ 44.31 million $ 3.04 million
Dec 19, 2019 $ 0.101
-3.06%
$ 42.91 million $ 2.52 million
Dec 18, 2019 $ 0.104
+13.07%
$ 44.27 million $ 3.61 million
Dec 17, 2019 $ 0.0923
-10.39%
$ 36.57 million $ 2.46 million
Dec 16, 2019 $ 0.103
-6.32%
$ 43.76 million $ 2.19 million
Dec 15, 2019 $ 0.11
+3.49%
$ 46.71 million $ 2.36 million
Dec 14, 2019 $ 0.106
-3.55%
$ 42.09 million $ 2.49 million
Dec 13, 2019 $ 0.11
-0.85%
$ 46.8 million $ 2.28 million
Dec 12, 2019 $ 0.111
-1.58%
$ 47.2 million $ 2.46 million
Dec 11, 2019 $ 0.113
-0.22%
$ 44.63 million $ 2.36 million
Dec 10, 2019 $ 0.113
-3.44%
$ 47.96 million $ 2.56 million
Dec 9, 2019 $ 0.117
-4.47%
$ 49.67 million $ 2.26 million
Dec 8, 2019 $ 0.122
+0.70%
$ 51.99 million $ 2.54 million
Dec 7, 2019 $ 0.121
-0.46%
$ 48.14 million $ 2.24 million
Dec 6, 2019 $ 0.122
+0.89%
$ 48.36 million $ 1.83 million
Dec 5, 2019 $ 0.121
+4.48%
$ 48.07 million $ 3.34 million
Dec 4, 2019 $ 0.117
-5.93%
$ 49.74 million $ 2.58 million
Dec 3, 2019 $ 0.124
-3.64%
$ 49.31 million $ 2.55 million
Dec 2, 2019 $ 0.129
-10.24%
$ 51.17 million $ 2.8 million
Dec 1, 2019 $ 0.144
+15.55%
$ 57.02 million $ 2.29 million
Nov 30, 2019 $ 0.125
-12.57%
$ 49.35 million $ 1.3 million
Nov 29, 2019 $ 0.143
+8.72%
$ 60.57 million $ 1.61 million
Nov 28, 2019 $ 0.131
+0.70%
$ 51.95 million $ 1.43 million
Nov 27, 2019 $ 0.13
+0.30%
$ 55.45 million $ 3.1 million
Nov 26, 2019 $ 0.13
+8.47%
$ 55.28 million $ 3.11 million
Nov 25, 2019 $ 0.12
+0.07%
$ 47.39 million $ 1.14 million
Nov 24, 2019 $ 0.119
-5.82%
$ 47.36 million $ 2.54 million
Nov 23, 2019 $ 0.127
+1.38%
$ 50.28 million $ 2.61 million
Nov 22, 2019 $ 0.125
-6.61%
$ 52.98 million $ 3.57 million
Nov 21, 2019 $ 0.133
-8.34%
$ 56.73 million $ 3.32 million
Nov 20, 2019 $ 0.146
+3.15%
$ 57.71 million $ 5.17 million
Nov 19, 2019 $ 0.141
+2.42%
$ 60 million $ 4 million
Nov 18, 2019 $ 0.138
-0.76%
$ 58.59 million $ 3.35 million
Nov 17, 2019 $ 0.139
+4.52%
$ 54.49 million $ 3.22 million
Nov 16, 2019 $ 0.133
-1.00%
$ 56.57 million $ 2.56 million
Nov 15, 2019 $ 0.134
-2.64%
$ 57.14 million $ 2.81 million
Nov 14, 2019 $ 0.138
+1.90%
$ 58.69 million $ 3.01 million
Nov 13, 2019 $ 0.136
-3.01%
$ 57.59 million $ 2.54 million
Nov 12, 2019 $ 0.14
+2.13%
$ 54.81 million $ 3.03 million
Nov 11, 2019 $ 0.137
-5.24%
$ 58.13 million $ 2.62 million
Nov 10, 2019 $ 0.145
+3.22%
$ 56.71 million $ 2.89 million
Nov 9, 2019 $ 0.14
+1.67%
$ 54.94 million $ 3.01 million
Nov 8, 2019 $ 0.138
-1.03%
$ 58.55 million $ 3.49 million
Nov 7, 2019 $ 0.139
-1.57%
$ 54.62 million $ 3.04 million
Nov 6, 2019 $ 0.141
-3.19%
$ 55.49 million $ 3.19 million
Nov 5, 2019 $ 0.146
+1.01%
$ 61.97 million $ 3.85 million
Nov 4, 2019 $ 0.144
-3.51%
$ 56.64 million $ 4.35 million
Nov 3, 2019 $ 0.15
+6.79%
$ 58.7 million $ 7.62 million