Storj için geçmiş veriler

USD Cinsinden Para Birimi

Tarih	Açık*	Yüksek	Düşük	Kapat**	Hacim	Piyasa Değeri
22 Ağustos 2019	0.151351	0.151845	0.143057	0.150262	880,407	20,403,636
21 Ağustos 2019	0.150181	0.152082	0.142165	0.151351	949,683	20,551,514
20 Ağustos 2019	0.148729	0.151627	0.145703	0.150177	615,069	20,392,127
19 Ağustos 2019	0.145253	0.152119	0.144702	0.148729	524,918	20,195,593
18 Ağustos 2019	0.141135	0.148187	0.138309	0.145229	437,759	19,720,247
17 Ağustos 2019	0.140167	0.143253	0.138242	0.141536	362,588	19,218,773
16 Ağustos 2019	0.139381	0.146404	0.134493	0.140124	773,271	19,027,122
15 Ağustos 2019	0.135746	0.141663	0.131393	0.139345	714,031	18,921,240
14 Ağustos 2019	0.144715	0.148261	0.135701	0.135701	880,815	18,426,444
13 Ağustos 2019	0.149863	0.160890	0.143367	0.144814	1,459,704	19,663,958
12 Ağustos 2019	0.151802	0.155010	0.147088	0.149801	669,599	20,341,129
11 Ağustos 2019	0.150520	0.157423	0.148484	0.151850	629,749	20,619,372
10 Ağustos 2019	0.148299	0.157912	0.143280	0.150506	1,301,648	20,436,884
9 Ağustos 2019	0.159797	0.159797	0.148066	0.148299	927,166	20,137,098
8 Ağustos 2019	0.156688	0.160245	0.155214	0.160029	672,840	21,729,976
7 Ağustos 2019	0.157581	0.166109	0.154984	0.156534	989,775	21,255,404
6 Ağustos 2019	0.165150	0.165150	0.157364	0.157626	964,148	21,403,651
5 Ağustos 2019	0.168140	0.170194	0.163566	0.165183	1,082,967	22,429,753
4 Ağustos 2019	0.167022	0.176432	0.162939	0.168127	1,180,790	22,829,552
3 Ağustos 2019	0.168313	0.171478	0.165339	0.167130	520,011	22,694,193
2 Ağustos 2019	0.173380	0.174604	0.165820	0.168381	764,650	22,863,967
1 Ağustos 2019	0.176192	0.177973	0.170023	0.173351	890,433	23,538,915
31 Temmuz 2019	0.177263	0.184605	0.174728	0.176242	1,243,712	23,931,400
30 Temmuz 2019	0.183607	0.195972	0.175179	0.177220	2,460,571	24,064,182
29 Temmuz 2019	0.173008	0.199919	0.169756	0.183515	3,970,513	24,919,007
28 Temmuz 2019	0.170920	0.175237	0.167691	0.173118	523,523	23,507,233
27 Temmuz 2019	0.180732	0.190092	0.168571	0.170880	818,029	23,203,354
26 Temmuz 2019	0.180374	0.187654	0.177320	0.180732	1,490,360	24,541,081
25 Temmuz 2019	0.175586	0.182922	0.174017	0.180649	1,119,150	24,529,823
24 Temmuz 2019	0.176474	0.176620	0.166266	0.175631	855,039	23,848,474

* Aralıktaki en erken veri (UTC saati)
** Aralıktaki en son veri (UTC saati)

Storj Hakkında

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 İstatistikleri
Storj Değeri	0.155311 USD
Storj ROI	-70.25%
Piyasam Sıralaması	#151
Piyasa Değeri	21,089,286 USD
24 Saatlik Hacim	991,809 USD
Dolaşan Arz	135,787,439 STORJ
Toplam Arz	424,999,998 STORJ
Maks Arz	Veri Yok
Tüm Zamanlar En Yüksek	3.13 USD (9 Ocak 2018)
Tüm Zamanlar En Düşük	0.115433 USD (15 Aralık 2018)
52 Hafta En Yüksek / En Düşük	0.400873 USD / 0.115433 USD
90 Gün En Yüksek / En Düşük	0.374777 USD / 0.131393 USD
30 Gün En Yüksek / En Düşük	0.199919 USD / 0.131393 USD
7 Gün En Yüksek / En Düşük	0.157140 USD / 0.138242 USD
24 Gün En Yüksek / En Düşük	0.157140 USD / 0.148005 USD
Dünkü En Yüksek / En Düşük	0.151845 USD / 0.143057 USD
Dünkü Açılış / Kapanış	0.151351 USD / 0.150262 USD
Dünkü Değişim	$-0.001089 USD (-0.72%)
Dünkü Hacim	$880,407 USD

Best Place to Buy Crypto

Takas

Cüzdan

Get an Instant Credit Line & Earn Interest