Storj
(STORJ)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| Tarih | Açık* | Yüksek | Düşük | Kapat** | Hacim | Piyasa Değeri |
|---|---|---|---|---|---|---|
| 19 Nisan 2019 | 0.288961 | 0.293393 | 0.278749 | 0.282949 | 4,134,460 | 38,420,961 |
| 18 Nisan 2019 | 0.288833 | 0.293796 | 0.285155 | 0.289295 | 3,836,936 | 39,282,565 |
| 17 Nisan 2019 | 0.286257 | 0.298530 | 0.285333 | 0.288475 | 4,483,424 | 39,171,288 |
| 16 Nisan 2019 | 0.282456 | 0.287594 | 0.276648 | 0.286398 | 3,106,519 | 38,889,291 |
| 15 Nisan 2019 | 0.281206 | 0.304764 | 0.273916 | 0.282405 | 6,267,469 | 38,347,029 |
| 14 Nisan 2019 | 0.264690 | 0.299563 | 0.261152 | 0.281206 | 6,282,709 | 38,184,203 |
| 13 Nisan 2019 | 0.269636 | 0.270893 | 0.258962 | 0.264690 | 2,636,395 | 35,941,579 |
| 12 Nisan 2019 | 0.270678 | 0.273525 | 0.252163 | 0.269713 | 3,554,189 | 36,623,704 |
| 11 Nisan 2019 | 0.307792 | 0.309085 | 0.255634 | 0.270864 | 4,653,610 | 36,779,912 |
| 10 Nisan 2019 | 0.313299 | 0.326498 | 0.305240 | 0.307665 | 3,854,317 | 41,777,082 |
| 9 Nisan 2019 | 0.312969 | 0.317251 | 0.294996 | 0.313126 | 3,610,745 | 42,518,552 |
| 8 Nisan 2019 | 0.324973 | 0.328069 | 0.301536 | 0.312969 | 4,259,378 | 42,497,242 |
| 7 Nisan 2019 | 0.321835 | 0.326852 | 0.319970 | 0.324946 | 2,816,273 | 44,123,623 |
| 6 Nisan 2019 | 0.328388 | 0.332120 | 0.318626 | 0.321839 | 4,217,521 | 43,701,725 |
| 5 Nisan 2019 | 0.323204 | 0.335965 | 0.319874 | 0.328452 | 4,443,930 | 44,599,688 |
| 4 Nisan 2019 | 0.329604 | 0.340492 | 0.313448 | 0.323389 | 7,056,415 | 43,912,101 |
| 3 Nisan 2019 | 0.338675 | 0.354124 | 0.322106 | 0.329616 | 8,996,192 | 44,757,660 |
| 2 Nisan 2019 | 0.321393 | 0.354814 | 0.315792 | 0.338435 | 11,281,543 | 45,955,276 |
| 1 Nisan 2019 | 0.322129 | 0.334409 | 0.309563 | 0.321203 | 6,594,544 | 43,615,271 |
| 31 Mart 2019 | 0.290239 | 0.377354 | 0.290239 | 0.321888 | 16,673,870 | 43,708,375 |
| 30 Mart 2019 | 0.289225 | 0.320358 | 0.272849 | 0.290239 | 4,838,879 | 39,410,850 |
| 29 Mart 2019 | 0.298097 | 0.304606 | 0.287031 | 0.289726 | 4,005,946 | 39,341,163 |
| 28 Mart 2019 | 0.285541 | 0.328000 | 0.284430 | 0.298097 | 10,085,255 | 40,477,834 |
| 27 Mart 2019 | 0.274512 | 0.289312 | 0.274043 | 0.285541 | 4,004,091 | 38,772,890 |
| 26 Mart 2019 | 0.263614 | 0.281694 | 0.255458 | 0.274451 | 6,601,976 | 37,266,947 |
| 25 Mart 2019 | 0.271411 | 0.272468 | 0.260621 | 0.264749 | 2,613,653 | 35,949,590 |
| 24 Mart 2019 | 0.268144 | 0.279166 | 0.268116 | 0.269793 | 2,888,830 | 36,634,508 |
| 23 Mart 2019 | 0.271381 | 0.272064 | 0.265342 | 0.268360 | 1,150,502 | 36,439,901 |
| 22 Mart 2019 | 0.271293 | 0.279991 | 0.263803 | 0.272077 | 3,463,887 | 36,944,609 |
| 21 Mart 2019 | 0.273634 | 0.279307 | 0.249867 | 0.270748 | 4,896,348 | 36,764,204 |
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.
The approximate return on investment if purchased at the time of launch (or earliest known price)
