Market Cap:

Storj Storj (STORJ)

0.300873 USD (3.40%)
0.00004479 BTC (-0.57%)
0.00123418 ETH (-9.02%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
40,854,804 USD
6,082 BTC
167,586 ETH
Volume (24h)
1,636,195 USD
243.58 BTC
6,712 ETH
Circulating Supply
135,787,439 STORJ
Total Supply
424,999,998 STORJ

Historical data for Storj

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.295677 0.295677 0.284772 0.295510 1,390,340 40,149,240
Sep 19, 2018 0.253291 0.301175 0.252377 0.296645 2,878,110 34,393,750
Sep 18, 2018 0.253360 0.258770 0.246820 0.253536 1,102,500 34,403,114
Sep 17, 2018 0.282953 0.295407 0.250724 0.253456 1,878,760 38,421,519
Sep 16, 2018 0.260756 0.309867 0.250506 0.282973 3,263,600 35,407,452
Sep 15, 2018 0.240365 0.264341 0.236804 0.261326 1,693,970 32,638,515
Sep 14, 2018 0.235089 0.259471 0.234732 0.240765 1,770,160 31,922,138
Sep 13, 2018 0.223876 0.236652 0.223123 0.235815 1,025,370 30,399,526
Sep 12, 2018 0.234174 0.235316 0.214480 0.223780 980,440 31,797,865
Sep 11, 2018 0.235268 0.240369 0.232184 0.233702 912,740 31,946,420
Sep 10, 2018 0.241590 0.247309 0.231836 0.234107 941,867 32,804,868
Sep 09, 2018 0.245184 0.252105 0.237469 0.240836 985,556 33,292,926
Sep 08, 2018 0.263871 0.266995 0.244861 0.245467 1,013,150 35,830,321
Sep 07, 2018 0.272475 0.277797 0.257012 0.263325 1,280,960 36,998,667
Sep 06, 2018 0.284044 0.284044 0.264896 0.273414 1,436,970 38,569,599
Sep 05, 2018 0.318441 0.324293 0.285056 0.287123 2,079,220 43,240,248
Sep 04, 2018 0.316031 0.325112 0.315377 0.317772 1,683,210 42,912,993
Sep 03, 2018 0.326036 0.327113 0.313104 0.316902 1,727,400 44,271,639
Sep 02, 2018 0.335778 0.343470 0.319447 0.327324 1,842,760 45,594,398
Sep 01, 2018 0.334864 0.345651 0.329736 0.334822 1,706,530 45,470,275
Aug 31, 2018 0.323984 0.339038 0.318761 0.335989 1,609,120 43,993,022
Aug 30, 2018 0.333877 0.334836 0.309129 0.324333 1,764,090 45,336,363
Aug 29, 2018 0.321358 0.348271 0.307024 0.333536 2,531,520 43,636,428
Aug 28, 2018 0.306504 0.326168 0.302992 0.319972 2,020,030 41,619,455
Aug 27, 2018 0.288931 0.307190 0.286037 0.306897 1,184,620 39,233,182
Aug 26, 2018 0.289433 0.290326 0.280505 0.288095 1,107,040 39,301,338
Aug 25, 2018 0.284164 0.290771 0.284164 0.289419 1,168,150 38,585,859
Aug 24, 2018 0.275732 0.288208 0.274582 0.284348 1,217,510 37,440,927
Aug 23, 2018 0.264739 0.276770 0.264304 0.276081 925,277 35,948,248
Aug 22, 2018 0.285389 0.299030 0.262303 0.265303 1,487,510 38,752,262
* Earliest data in range (UTC time)
** Latest data in range (UTC time)