Дата | Открытия* | Максимальная | Минимальная | Закрытия** | Объем | Рыночная капитализация |
---|---|---|---|---|---|---|
15.02.2019 | 0.137239 | 0.148751 | 0.136224 | 0.139246 | 1,355,911 | 18,907,911 |
14.02.2019 | 0.139506 | 0.140806 | 0.135977 | 0.137081 | 365,183 | 18,613,849 |
13.02.2019 | 0.142128 | 0.142668 | 0.139028 | 0.140212 | 478,078 | 19,038,994 |
12.02.2019 | 0.145651 | 0.145651 | 0.141545 | 0.142125 | 482,099 | 19,298,762 |
11.02.2019 | 0.144383 | 0.147032 | 0.139588 | 0.145576 | 698,926 | 19,767,352 |
10.02.2019 | 0.144025 | 0.148816 | 0.137494 | 0.144946 | 1,419,481 | 19,681,805 |
09.02.2019 | 0.143756 | 0.144056 | 0.139738 | 0.143870 | 509,990 | 19,535,748 |
08.02.2019 | 0.142628 | 0.145807 | 0.135408 | 0.143716 | 2,091,011 | 19,514,892 |
07.02.2019 | 0.127636 | 0.169942 | 0.126446 | 0.143280 | 7,579,974 | 19,455,597 |
06.02.2019 | 0.137379 | 0.137379 | 0.126049 | 0.127372 | 1,196,721 | 17,295,455 |
05.02.2019 | 0.151413 | 0.151413 | 0.136422 | 0.137328 | 1,758,888 | 18,647,353 |
04.02.2019 | 0.141882 | 0.161963 | 0.135428 | 0.151112 | 4,734,150 | 20,519,094 |
03.02.2019 | 0.131569 | 0.149680 | 0.130850 | 0.141369 | 230,815 | 19,196,111 |
02.02.2019 | 0.132536 | 0.133008 | 0.129777 | 0.131467 | 189,900 | 17,851,580 |
01.02.2019 | 0.133061 | 0.134147 | 0.126699 | 0.132976 | 298,335 | 18,056,423 |
31.01.2019 | 0.130540 | 0.140600 | 0.130007 | 0.132433 | 620,591 | 17,982,727 |
30.01.2019 | 0.129246 | 0.132837 | 0.128468 | 0.130381 | 213,974 | 17,704,096 |
29.01.2019 | 0.127275 | 0.129705 | 0.124588 | 0.128967 | 213,097 | 17,512,080 |
28.01.2019 | 0.138687 | 0.138941 | 0.123986 | 0.127362 | 331,555 | 17,294,152 |
27.01.2019 | 0.142452 | 0.144498 | 0.136705 | 0.138531 | 247,286 | 18,810,741 |
26.01.2019 | 0.142458 | 0.144067 | 0.139621 | 0.142442 | 238,292 | 19,341,897 |
25.01.2019 | 0.146780 | 0.146979 | 0.138171 | 0.142654 | 467,235 | 19,370,567 |
24.01.2019 | 0.143114 | 0.151588 | 0.141711 | 0.146481 | 661,062 | 19,890,255 |
23.01.2019 | 0.142818 | 0.147605 | 0.140547 | 0.143166 | 590,415 | 19,440,081 |
22.01.2019 | 0.139945 | 0.143092 | 0.136708 | 0.142705 | 383,962 | 19,377,606 |
21.01.2019 | 0.141090 | 0.141806 | 0.136618 | 0.140145 | 458,588 | 19,029,947 |
20.01.2019 | 0.153626 | 0.166311 | 0.139131 | 0.141108 | 1,584,444 | 19,160,756 |
19.01.2019 | 0.133639 | 0.162966 | 0.133639 | 0.153882 | 2,813,500 | 20,895,218 |
18.01.2019 | 0.136317 | 0.136711 | 0.132102 | 0.133736 | 291,154 | 18,159,718 |
17.01.2019 | 0.134875 | 0.140657 | 0.134162 | 0.136801 | 468,292 | 18,575,808 |
Storj (STORJ) hopes to provide decentralised cloud storage to its community. Storj works on the premise that each user is entitled to the same amount of space on the network as they make available to the community. Users can also receive payment for renting their extra disk space. Files are split up into smaller components and dispersed across an array of devices, with users maintaining control of their keys, which grants them access to their files, at all times. As a result, this decentralised cloud storage model creates additional security for users relative to centralized cloud storage providers.
Storj Price | 0.143434 USD |
---|---|
Market Rank | #137 |
Рыночная капитализация | 19,476,593 USD |
24h Volume | 2,640,249 USD |
Циркулирующее предложение | 135,787,439 STORJ |
Общее предложение | 424,999,998 STORJ |
Максимальное предложение | Нет данных |
Yesterday's Open / Close | $0.137239 USD / $0.139246 USD |
Yesterday's High / Low | $0.148751 USD / $0.136224 USD |
Yesterday's Change | +0.002007 USD (+1.46%) |
Yesterday's Volume | $1,355,911 USD |