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
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.275
      0.00%
      Bitcoin
      66,087.56
      0.12%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Storj (Cryptocurrency:STORJETH)

      6. Storj (Cryptocurrency:STORJETH) Historical

      STORJETH Storj

      0.000125
      -0.00000160 (-1.26%)
      16:23:34 - Realtime Data

      STORJETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 14 2024 0.000127 -0.00000300 -2.30% 0.00013 0.000133 0.000127 27,896.00
      Jun 13 2024 0.00013 -0.00000200 -1.52% 0.000132 0.000135 0.000129 21,802.00
      Jun 12 2024 0.000132 0.00000400 3.13% 0.000128 0.000134 0.000126 20,047.00
      Jun 11 2024 0.000128 -0.00000200 -1.54% 0.00013 0.000133 0.000125 28,941.00
      Jun 10 2024 0.00013 -0.00000300 -2.25% 0.000133 0.000139 0.000129 35,770.00
      Jun 09 2024 0.000133 0.00000400 3.10% 0.000129 0.000134 0.000125 21,636.00
      Jun 08 2024 0.000129 -0.00001 -7.22% 0.000138 0.000141 0.000128 22,464.00
      Jun 07 2024 0.000139 -0.00001 -6.73% 0.000149 0.00015 0.000127 48,414.00
      Jun 06 2024 0.000149 0.00000900 6.44% 0.000139 0.000149 0.000139 18,743.00
      Jun 05 2024 0.00014 0.00000040 0.29% 0.000141 0.000142 0.000139 32,495.00
      Jun 04 2024 0.000139 0.00000050 0.36% 0.000139 0.00014 0.000137 10,057.00
      Jun 03 2024 0.000139 0.00000200 1.46% 0.000136 0.00014 0.000136 18,127.00
      Jun 02 2024 0.000137 -0.00000200 -1.44% 0.000139 0.00014 0.000136 14,939.00
      Jun 01 2024 0.000139 -0.00000300 -2.11% 0.000142 0.000142 0.000139 17,138.00
      May 31 2024 0.000142 -0.00000100 -0.70% 0.000143 0.000144 0.000139 20,492.00
      May 30 2024 0.000143 -0.00000200 -1.38% 0.000145 0.000147 0.000137 20,542.00
      May 29 2024 0.000145 -0.00000300 -2.02% 0.000149 0.00015 0.000145 15,664.00
      May 28 2024 0.000148 0.00000200 1.37% 0.000146 0.000152 0.000142 16,803.00
      May 27 2024 0.000146 0.00000200 1.39% 0.000143 0.000148 0.000139 30,878.00
      May 26 2024 0.000144 -0.00000600 -3.99% 0.00015 0.000151 0.000142 18,617.00
      May 25 2024 0.00015 -0.00000200 -1.31% 0.000152 0.000153 0.000149 18,833.00
      May 24 2024 0.000152 0.00000700 4.83% 0.000146 0.000156 0.000143 19,546.00
      May 23 2024 0.000145 -0.00000400 -2.69% 0.000149 0.00015 0.00014 23,949.00
      May 22 2024 0.000149 -0.00000090 -0.60% 0.00015 0.000161 0.000149 20,753.00
      May 21 2024 0.00015 -0.00000500 -3.23% 0.000154 0.000166 0.000149 27,649.00
      May 20 2024 0.000155 -0.000011 -6.63% 0.000166 0.000168 0.000152 70,305.00
      May 19 2024 0.000166 -0.00000800 -4.60% 0.000174 0.000174 0.000166 19,234.00
      May 18 2024 0.000174 -0.00000300 -1.70% 0.000177 0.00018 0.000174 32,377.00
      May 17 2024 0.000177 -0.00000200 -1.12% 0.000179 0.000182 0.000175 23,395.00
      May 16 2024 0.000179 0.00000600 3.46% 0.000172 0.00018 0.000172 23,838.00
      May 15 2024 0.000174 0.00000300 1.76% 0.000171 0.000176 0.000168 30,712.00
      May 14 2024 0.000171 -0.00000200 -1.15% 0.000173 0.000177 0.000171 18,571.00
      May 13 2024 0.000173 0.00000100 0.58% 0.000172 0.000176 0.000169 17,340.00
      May 12 2024 0.000172 -0.00000400 -2.27% 0.000176 0.000177 0.000172 22,435.00
      May 11 2024 0.000176 -0.00000090 -0.51% 0.000177 0.000182 0.000176 18,882.00
      May 10 2024 0.000177 -0.00000060 -0.34% 0.000178 0.000182 0.000177 18,044.00
      May 09 2024 0.000178 0.00000100 0.57% 0.000176 0.000178 0.000172 19,345.00
      May 08 2024 0.000176 0.00000100 0.57% 0.000175 0.000179 0.000171 19,461.00
      May 07 2024 0.000175 0.00000100 0.57% 0.000174 0.000181 0.000173 17,727.00
      May 06 2024 0.000174 0.00000100 0.58% 0.000173 0.000176 0.000172 13,239.00
      May 05 2024 0.000173 0.00000030 0.17% 0.000173 0.000174 0.000168 24,768.00
      May 04 2024 0.000173 -0.00000200 -1.15% 0.000175 0.000175 0.000172 25,821.00
      May 03 2024 0.000175 -0.00000200 -1.13% 0.000177 0.000177 0.000173 18,455.00
      May 02 2024 0.000177 0.00000700 4.11% 0.000171 0.000181 0.000166 19,286.00
      May 01 2024 0.00017 0.00000400 2.40% 0.000167 0.000171 0.000164 39,873.00
      Apr 30 2024 0.000167 -0.00000300 -1.77% 0.00017 0.000173 0.000167 18,446.00
      Apr 29 2024 0.00017 0.00000300 1.80% 0.00017 0.000177 0.000166 23,079.00
      Apr 28 2024 0.000167 -0.00000500 -2.91% 0.000171 0.000172 0.000166 17,639.00
      Apr 27 2024 0.000172 -0.00000400 -2.28% 0.000176 0.00018 0.000168 18,976.00
      Apr 26 2024 0.000176 0.00000200 1.15% 0.000173 0.000176 0.000169 20,778.00
      Apr 25 2024 0.000173 -0.00000100 -0.57% 0.000175 0.000176 0.000169 18,798.00
      Apr 24 2024 0.000175 -0.00000600 -3.33% 0.00018 0.000185 0.000175 17,481.00
      Apr 23 2024 0.00018 0.00000200 1.12% 0.000179 0.000181 0.000176 17,861.00
      Apr 22 2024 0.000179 0.00000300 1.71% 0.000177 0.00018 0.000176 17,152.00
      Apr 21 2024 0.000176 -0.00000400 -2.22% 0.00018 0.000181 0.000175 17,385.00
      Apr 20 2024 0.00018 0.00000600 3.45% 0.000174 0.000183 0.000174 17,608.00
      Apr 19 2024 0.000174 0.00000040 0.23% 0.000174 0.00018 0.000169 19,535.00
      Apr 18 2024 0.000174 0.00000300 1.76% 0.000171 0.000175 0.000168 19,734.00
      Apr 17 2024 0.000171 0.00 0.00% 0.000171 0.000174 0.000167 18,816.00
      Apr 16 2024 0.000171 0.00000200 1.19% 0.000169 0.000171 0.000166 19,749.00
      Apr 15 2024 0.000169 -0.00000400 -2.31% 0.000172 0.000175 0.000166 17,961.00
      Apr 14 2024 0.000173 0.00000700 4.21% 0.000166 0.000173 0.000162 23,459.00
      Apr 13 2024 0.000166 -0.000016 -8.77% 0.000182 0.000184 0.000142 33,230.00
      Apr 12 2024 0.000182 -0.000017 -8.55% 0.000199 0.000202 0.000161 37,772.00
      Apr 11 2024 0.000199 0.00000200 1.02% 0.000198 0.0002 0.000194 14,125.00
      Apr 10 2024 0.000197 -0.00000300 -1.50% 0.000201 0.000202 0.000194 20,352.00
      Apr 09 2024 0.0002 0.00000050 0.25% 0.0002 0.000206 0.0002 20,380.00
      Apr 08 2024 0.0002 -0.00000700 -3.38% 0.000206 0.000207 0.0002 14,765.00
      Apr 07 2024 0.000207 -0.00000100 -0.48% 0.000209 0.000211 0.000204 14,832.00
      Apr 06 2024 0.000209 -0.00000040 -0.19% 0.000208 0.000212 0.000207 13,950.00
      Apr 05 2024 0.000209 -0.00000200 -0.95% 0.000211 0.000213 0.000203 15,983.00
      Apr 04 2024 0.000211 0.00000800 3.95% 0.000203 0.000211 0.000202 13,636.00
      Apr 03 2024 0.000203 -0.00000200 -0.98% 0.000205 0.000209 0.0002 14,051.00
      Apr 02 2024 0.000205 -0.00000500 -2.38% 0.00021 0.00021 0.000202 15,166.00
      Apr 01 2024 0.00021 -0.00000800 -3.67% 0.000218 0.000224 0.000208 70,590.00
      Mar 31 2024 0.000218 -0.00000600 -2.68% 0.000224 0.000224 0.000216 15,346.00
      Mar 30 2024 0.000224 -0.00000900 -3.87% 0.000232 0.000233 0.000223 13,851.00
      Mar 29 2024 0.000232 -0.00000200 -0.85% 0.000235 0.000235 0.000226 19,959.00
      Mar 28 2024 0.000235 0.000013 5.87% 0.000221 0.000237 0.000221 24,457.00
      Mar 27 2024 0.000221 -0.00000200 -0.90% 0.000223 0.00023 0.000217 24,481.00
      Mar 26 2024 0.000223 0.000011 5.18% 0.000212 0.000225 0.000212 26,314.00
      Mar 25 2024 0.000212 0.00000200 0.95% 0.00021 0.000214 0.000208 86,238.00
      Mar 24 2024 0.00021 0.00000050 0.24% 0.000209 0.000213 0.000207 23,585.00
      Mar 23 2024 0.000209 -0.00000020 -0.10% 0.00021 0.000212 0.000208 25,200.00
      Mar 22 2024 0.00021 0.00000500 2.44% 0.000205 0.000212 0.000201 27,513.00
      Mar 21 2024 0.000205 0.00000300 1.48% 0.000202 0.00021 0.000202 22,739.00
      Mar 20 2024 0.000202 0.00000600 3.06% 0.000197 0.000224 0.000197 25,843.00
      Mar 19 2024 0.000196 0.00000100 0.51% 0.000195 0.000208 0.000186 28,924.00
      Mar 18 2024 0.000195 -0.00000600 -2.97% 0.000202 0.000209 0.000193 80,479.00
      Mar 17 2024 0.000202 0.00000200 1.00% 0.0002 0.000205 0.000193 23,417.00
      Mar 16 2024 0.0002 -0.000011 -5.24% 0.00021 0.000212 0.000195 21,943.00

      Your Recent History

      COIN
      STORJETH
      Storj
      Delayed Upgrade Clock