Storj Historical Data

STORJ Page 52
Download
Date Close Price change Market cap Trading volume
Apr 21, 2019 $ 0.266
-6.70%
$ 103.34 million $ 3.56 million
Apr 20, 2019 $ 0.285
+1.69%
$ 110.7 million $ 2.89 million
Apr 19, 2019 $ 0.28
-2.59%
$ 108.85 million $ 3.13 million
Apr 18, 2019 $ 0.288
+0.14%
$ 111.82 million $ 2.73 million
Apr 17, 2019 $ 0.287
+0.29%
$ 111.54 million $ 3.32 million
Apr 16, 2019 $ 0.286
+2.00%
$ 111.35 million $ 2.1 million
Apr 15, 2019 $ 0.281
+0.40%
$ 109.24 million $ 5.17 million
Apr 14, 2019 $ 0.28
+5.62%
$ 108.81 million $ 5.16 million
Apr 13, 2019 $ 0.265
-1.25%
$ 102.88 million $ 1.72 million
Apr 12, 2019 $ 0.268
-0.41%
$ 104.28 million $ 2.92 million
Apr 11, 2019 $ 0.269
-12.19%
$ 104.65 million $ 4.45 million
Apr 10, 2019 $ 0.307
-1.73%
$ 119.29 million $ 3.56 million
Apr 9, 2019 $ 0.312
-0.02%
$ 121.36 million $ 3.35 million
Apr 8, 2019 $ 0.312
-4.01%
$ 121.27 million $ 4.25 million
Apr 7, 2019 $ 0.325
+1.13%
$ 126.35 million $ 2.79 million
Apr 6, 2019 $ 0.321
-2.03%
$ 124.85 million $ 4.19 million
Apr 5, 2019 $ 0.328
+1.43%
$ 127.43 million $ 4.39 million
Apr 4, 2019 $ 0.323
-1.90%
$ 125.75 million $ 7.03 million
Apr 3, 2019 $ 0.329
-2.97%
$ 139.81 million $ 8.93 million
Apr 2, 2019 $ 0.338
+4.56%
$ 131.52 million $ 11.24 million
Apr 1, 2019 $ 0.323
-0.58%
$ 125.55 million $ 6.52 million
Mar 31, 2019 $ 0.324
+9.65%
$ 126.07 million $ 16.24 million
Mar 30, 2019 $ 0.296
+1.38%
$ 114.89 million $ 4.74 million
Mar 29, 2019 $ 0.292
-2.28%
$ 113.58 million $ 4.01 million
Mar 28, 2019 $ 0.3
+4.51%
$ 116.51 million $ 10.06 million
Mar 27, 2019 $ 0.287
+4.04%
$ 111.51 million $ 4.08 million
Mar 26, 2019 $ 0.276
+4.08%
$ 107.13 million $ 6.64 million
Mar 25, 2019 $ 0.265
-2.82%
$ 102.86 million $ 2.57 million
Mar 24, 2019 $ 0.272
+0.40%
$ 105.69 million $ 2.85 million
Mar 23, 2019 $ 0.271
-1.21%
$ 105.23 million $ 1.11 million
Mar 22, 2019 $ 0.275
+0.83%
$ 106.75 million $ 3.47 million
Mar 21, 2019 $ 0.272
-0.80%
$ 105.75 million $ 5.04 million
Mar 20, 2019 $ 0.274
+1.65%
$ 106.44 million $ 2.77 million
Mar 19, 2019 $ 0.269
+1.88%
$ 104.72 million $ 1.3 million
Mar 18, 2019 $ 0.264
-0.62%
$ 102.62 million $ 1.54 million
Mar 17, 2019 $ 0.266
+1.98%
$ 103.28 million $ 1.69 million
Mar 16, 2019 $ 0.261
-2.88%
$ 101.3 million $ 1.3 million
Mar 15, 2019 $ 0.268
+3.30%
$ 104.32 million $ 3.07 million
Mar 14, 2019 $ 0.26
+2.24%
$ 100.96 million $ 6.66 million
Mar 13, 2019 $ 0.254
-1.79%
$ 34.49 million $ 4.29 million
Mar 12, 2019 $ 0.259
-12.11%
$ 35.1 million $ 11.65 million
Mar 11, 2019 $ 0.294
+14.81%
$ 111.91 million $ 43.01 million
Mar 10, 2019 $ 0.257
+13.47%
$ 97.83 million $ 6.58 million
Mar 9, 2019 $ 0.226
-1.43%
$ 30.75 million $ 1.24 million
Mar 8, 2019 $ 0.23
+0.40%
$ 31.19 million $ 1.88 million
Mar 7, 2019 $ 0.229
+4.75%
$ 87.1 million $ 1.37 million
Mar 6, 2019 $ 0.218
-1.37%
$ 83.13 million $ 906,304
Mar 5, 2019 $ 0.221
+4.75%
$ 84.27 million $ 1.35 million
Mar 4, 2019 $ 0.211
-7.44%
$ 28.7 million $ 1.41 million
Mar 3, 2019 $ 0.228
-1.97%
$ 86.94 million $ 963,663