Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STORJETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.000109 | 0.00000200 | 1.87% | 0.000107 | 0.000112 | 0.000105 | 25,646.00 |
| Jun 19 2024 | 0.000107 | 0.00000300 | 2.88% | 0.000104 | 0.000108 | 0.000103 | 24,337.00 |
| Jun 18 2024 | 0.000104 | -0.00000400 | -3.69% | 0.000109 | 0.000109 | 0.000098 | 29,645.00 |
| Jun 17 2024 | 0.000109 | -0.000013 | -10.66% | 0.000122 | 0.000123 | 0.000105 | 39,204.00 |
| Jun 16 2024 | 0.000122 | -0.00000300 | -2.40% | 0.000125 | 0.000125 | 0.000122 | 24,414.00 |
| Jun 15 2024 | 0.000125 | -0.00000200 | -1.57% | 0.000127 | 0.000127 | 0.000125 | 22,401.00 |
| 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 |
