ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,200.80
      0.17%
      Dow Jones
      38,589.16
      0.00%
      Brent Oil
      82.46
      0.41%
      Bitcoin
      65,736.45
      -1.35%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GDAX
      5. Storj (Coinbase:STORJUSD)

      6. Storj (Coinbase:STORJUSD) Historical

      STORJUSD Storj

      0.3838
      -0.0569 (-12.91%)
      08:07:33 - Realtime Data

      STORJUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 16 2024 0.4407 -0.0042 -0.94% 0.4453 0.4466 0.435 81,844.00
      Jun 15 2024 0.4449 0.0042 0.95% 0.4411 0.4497 0.4383 64,940.00
      Jun 14 2024 0.4407 -0.0079 -1.76% 0.4506 0.4682 0.4347 227,828.00
      Jun 13 2024 0.4486 -0.023 -4.88% 0.4703 0.4714 0.4473 147,215.00
      Jun 12 2024 0.4716 0.0255 5.72% 0.4474 0.4826 0.4358 370,277.00
      Jun 11 2024 0.4461 -0.0301 -6.32% 0.4755 0.480 0.4399 487,862.00
      Jun 10 2024 0.4762 -0.0154 -3.13% 0.4908 0.5133 0.4744 571,630.00
      Jun 09 2024 0.4916 0.0154 3.23% 0.4732 0.4946 0.4698 366,276.00
      Jun 08 2024 0.4762 -0.032 -6.30% 0.5048 0.5079 0.4674 377,947.00
      Jun 07 2024 0.5082 -0.0601 -10.58% 0.5657 0.5681 0.4712 684,769.00
      Jun 06 2024 0.5683 0.0283 5.24% 0.540 0.5724 0.5322 694,884.00
      Jun 05 2024 0.540 0.0051 0.95% 0.5345 0.5429 0.5305 168,315.00
      Jun 04 2024 0.5349 0.0125 2.39% 0.5233 0.535 0.5144 284,611.00
      Jun 03 2024 0.5224 0.0063 1.22% 0.5169 0.5316 0.5102 357,616.00
      Jun 02 2024 0.5161 -0.0132 -2.49% 0.5284 0.5338 0.5128 233,548.00
      Jun 01 2024 0.5293 -0.0033 -0.62% 0.5318 0.5329 0.528 108,349.00
      May 31 2024 0.5326 -0.0036 -0.67% 0.5339 0.5369 0.5221 181,823.00
      May 30 2024 0.5362 -0.0095 -1.74% 0.5459 0.5536 0.5248 295,643.00
      May 29 2024 0.5457 -0.025 -4.38% 0.571 0.5745 0.5442 994,831.00
      May 28 2024 0.5707 0.001 0.18% 0.5704 0.5853 0.5423 839,735.00
      May 27 2024 0.5697 0.0213 3.88% 0.5491 0.5746 0.5425 181,235.00
      May 26 2024 0.5484 -0.0149 -2.65% 0.5627 0.5642 0.545 176,678.00
      May 25 2024 0.5633 -0.0025 -0.44% 0.566 0.5729 0.5584 336,315.00
      May 24 2024 0.5658 0.0149 2.70% 0.5486 0.5682 0.5402 405,758.00
      May 23 2024 0.5509 -0.0066 -1.18% 0.5578 0.571 0.5196 732,386.00
      May 22 2024 0.5575 -0.0091 -1.61% 0.5671 0.5747 0.5505 235,931.00
      May 21 2024 0.5666 -0.0003 -0.05% 0.5701 0.5805 0.5581 490,156.00
      May 20 2024 0.5669 0.0569 11.16% 0.5107 0.569 0.495 593,284.00
      May 19 2024 0.510 -0.0334 -6.15% 0.5405 0.5442 0.5088 206,097.00
      May 18 2024 0.5434 -0.0031 -0.57% 0.5464 0.5621 0.5417 160,595.00
      May 17 2024 0.5465 0.0195 3.70% 0.5258 0.5505 0.5222 249,032.00
      May 16 2024 0.527 0.0037 0.71% 0.5246 0.5352 0.5142 205,014.00
      May 15 2024 0.5233 0.0294 5.95% 0.4947 0.5284 0.4875 365,446.00
      May 14 2024 0.4939 -0.0173 -3.38% 0.5096 0.5191 0.4924 248,130.00
      May 13 2024 0.5112 0.0078 1.55% 0.5035 0.5227 0.4828 232,251.00
      May 12 2024 0.5034 -0.0079 -1.55% 0.5124 0.5153 0.5013 150,500.00
      May 11 2024 0.5113 -0.0048 -0.93% 0.5174 0.5245 0.5113 151,171.00
      May 10 2024 0.5161 -0.0228 -4.23% 0.5408 0.5525 0.5102 474,144.00
      May 09 2024 0.5389 0.0129 2.45% 0.5258 0.5424 0.5132 226,102.00
      May 08 2024 0.526 -0.004 -0.75% 0.5274 0.5379 0.517 197,665.00
      May 07 2024 0.530 -0.0047 -0.88% 0.5341 0.5552 0.5274 268,394.00
      May 06 2024 0.5347 -0.0083 -1.53% 0.5417 0.5589 0.530 276,168.00
      May 05 2024 0.543 0.0041 0.76% 0.5397 0.5511 0.5269 499,418.00
      May 04 2024 0.5389 -0.0014 -0.26% 0.5396 0.5451 0.5338 196,437.00
      May 03 2024 0.5403 0.0148 2.82% 0.525 0.5472 0.5133 214,624.00
      May 02 2024 0.5255 0.0172 3.38% 0.5071 0.5417 0.4917 408,758.00
      May 01 2024 0.5083 0.0057 1.13% 0.5021 0.5109 0.4664 1,137,092.00
      Apr 30 2024 0.5026 -0.045 -8.22% 0.5459 0.5548 0.4864 665,934.00
      Apr 29 2024 0.5476 0.0012 0.22% 0.547 0.5679 0.530 744,148.00
      Apr 28 2024 0.5464 -0.0101 -1.81% 0.5566 0.565 0.5429 199,840.00
      Apr 27 2024 0.5565 0.0049 0.89% 0.550 0.5634 0.5286 684,288.00
      Apr 26 2024 0.5516 0.004 0.73% 0.5479 0.5525 0.5274 442,905.00
      Apr 25 2024 0.5476 -0.0021 -0.38% 0.5487 0.5542 0.5236 476,947.00
      Apr 24 2024 0.5497 -0.0343 -5.87% 0.5845 0.6017 0.5437 1,374,790.00
      Apr 23 2024 0.584 0.0117 2.04% 0.5713 0.584 0.560 456,955.00
      Apr 22 2024 0.5723 0.0175 3.15% 0.556 0.5784 0.5543 340,413.00
      Apr 21 2024 0.5548 -0.0141 -2.48% 0.5687 0.5803 0.5467 367,660.00
      Apr 20 2024 0.5689 0.0363 6.82% 0.5304 0.5746 0.5274 310,509.00
      Apr 19 2024 0.5326 0.0003 0.06% 0.5321 0.5485 0.489 503,483.00
      Apr 18 2024 0.5323 0.0238 4.68% 0.5076 0.5379 0.4968 497,644.00
      Apr 17 2024 0.5085 -0.017 -3.24% 0.5246 0.5322 0.4918 869,535.00
      Apr 16 2024 0.5255 0.0009 0.17% 0.5214 0.5318 0.498 551,441.00
      Apr 15 2024 0.5246 -0.0168 -3.10% 0.5377 0.5658 0.5036 628,524.00
      Apr 14 2024 0.5414 0.0411 8.22% 0.501 0.5496 0.4738 1,913,917.00
      Apr 13 2024 0.5003 -0.0924 -15.59% 0.5895 0.5911 0.4341 2,916,204.00
      Apr 12 2024 0.5927 -0.1059 -15.16% 0.697 0.7128 0.5181 2,689,772.00
      Apr 11 2024 0.6986 -0.0025 -0.36% 0.7016 0.7052 0.6842 489,159.00
      Apr 10 2024 0.7011 -0.0029 -0.41% 0.7004 0.7087 0.6612 928,095.00
      Apr 09 2024 0.704 -0.0344 -4.66% 0.739 0.7538 0.7005 1,193,478.00
      Apr 08 2024 0.7384 0.0272 3.82% 0.7104 0.7442 0.691 1,047,157.00
      Apr 07 2024 0.7112 0.0099 1.41% 0.7008 0.7177 0.7008 519,335.00
      Apr 06 2024 0.7013 0.0082 1.18% 0.6926 0.7081 0.6888 278,889.00
      Apr 05 2024 0.6931 -0.0111 -1.58% 0.7007 0.7491 0.6614 861,531.00
      Apr 04 2024 0.7042 0.0337 5.03% 0.6686 0.7256 0.6584 1,131,496.00
      Apr 03 2024 0.6705 0.0025 0.37% 0.6677 0.6934 0.6404 1,101,907.00
      Apr 02 2024 0.668 -0.068 -9.24% 0.7347 0.7367 0.6624 2,402,235.00
      Apr 01 2024 0.736 -0.0575 -7.25% 0.7921 0.8079 0.713 2,120,937.00
      Mar 31 2024 0.7935 0.0058 0.74% 0.785 0.8015 0.7754 1,099,456.00
      Mar 30 2024 0.7877 -0.0286 -3.50% 0.8142 0.8196 0.7796 802,738.00
      Mar 29 2024 0.8163 -0.0188 -2.25% 0.8305 0.8305 0.7812 1,238,996.00
      Mar 28 2024 0.8351 0.0593 7.64% 0.7744 0.8512 0.7691 2,144,790.00
      Mar 27 2024 0.7758 -0.0278 -3.46% 0.7998 0.8323 0.7679 1,628,826.00
      Mar 26 2024 0.8036 0.0405 5.31% 0.765 0.8204 0.762 2,692,341.00
      Mar 25 2024 0.7631 0.0372 5.12% 0.7237 0.7775 0.721 1,605,583.00
      Mar 24 2024 0.7259 0.0257 3.67% 0.700 0.7298 0.6944 802,924.00
      Mar 23 2024 0.7002 0.0002 0.03% 0.6971 0.7152 0.687 1,175,512.00
      Mar 22 2024 0.700 -0.0175 -2.44% 0.7156 0.7272 0.6759 1,355,810.00
      Mar 21 2024 0.7175 0.0031 0.43% 0.7164 0.7364 0.6991 1,513,684.00
      Mar 20 2024 0.7144 0.0843 13.38% 0.6334 0.7228 0.6109 4,176,076.00
      Mar 19 2024 0.6301 -0.0593 -8.60% 0.6886 0.6959 0.595 4,225,639.00

      Your Recent History

      GDAX
      STORJUSD
      Storj
      Delayed Upgrade Clock