ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,234.40
      0.29%
      Dow Jones
      40,665.02
      0.00%
      Brent Oil
      84.125
      0.05%
      Bitcoin
      63,970.11
      0.01%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Storj (Gate.io:STORJETH)

      6. Storj (Gate.io:STORJETH) Historical

      STORJETH Storj

      0.000116
      0.00000150 (1.31%)
      07:19:15 - Realtime Data

      STORJETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000114 -0.00000300 -2.57% 0.000117 0.000122 0.000112 22,637.00
      Jul 17 2024 0.000117 0.00000200 1.75% 0.000115 0.000119 0.000114 25,505.00
      Jul 16 2024 0.000115 -0.00000040 -0.35% 0.000115 0.000119 0.000114 24,618.00
      Jul 15 2024 0.000115 -0.00000300 -2.55% 0.000118 0.000121 0.000114 24,511.00
      Jul 14 2024 0.000118 -0.00000600 -4.85% 0.000123 0.000125 0.000117 22,876.00
      Jul 13 2024 0.000124 0.000011 9.79% 0.000113 0.00013 0.000112 22,668.00
      Jul 12 2024 0.000112 -0.00000400 -3.44% 0.000116 0.000116 0.00011 27,003.00
      Jul 11 2024 0.000116 0.00000200 1.75% 0.000115 0.000117 0.000113 24,190.00
      Jul 10 2024 0.000114 0.00000200 1.77% 0.000113 0.000115 0.00011 26,490.00
      Jul 09 2024 0.000113 0.00000060 0.54% 0.000112 0.000116 0.000111 28,992.00
      Jul 08 2024 0.000112 0.00000100 0.90% 0.000111 0.000115 0.000109 23,127.00
      Jul 07 2024 0.000111 -0.00000050 -0.45% 0.000111 0.000114 0.000111 25,721.00
      Jul 06 2024 0.000111 0.00000300 2.76% 0.000109 0.000113 0.000108 25,879.00
      Jul 05 2024 0.000109 0.00000400 3.81% 0.000105 0.00011 0.000074 26,456.00
      Jul 04 2024 0.000105 -0.00000400 -3.69% 0.000109 0.000109 0.000105 26,865.00
      Jul 03 2024 0.000109 -0.00000100 -0.91% 0.00011 0.000112 0.000108 25,447.00
      Jul 02 2024 0.00011 0.00000070 0.64% 0.000109 0.000111 0.000108 25,917.00
      Jul 01 2024 0.000109 -0.00000300 -2.68% 0.000112 0.000112 0.000108 25,851.00
      Jun 30 2024 0.000112 0.00000300 2.74% 0.00011 0.000112 0.000109 19,709.00
      Jun 29 2024 0.000109 -0.00000400 -3.53% 0.000113 0.000115 0.000109 17,069.00
      Jun 28 2024 0.000113 -0.00000080 -0.70% 0.000114 0.000116 0.000113 22,950.00
      Jun 27 2024 0.000114 -0.00000030 -0.26% 0.000114 0.000115 0.000112 24,083.00
      Jun 26 2024 0.000114 -0.00000100 -0.86% 0.000115 0.000116 0.000114 25,180.00
      Jun 25 2024 0.000116 0.00000300 2.67% 0.000113 0.000117 0.000112 23,539.00
      Jun 24 2024 0.000112 0.00000400 3.71% 0.000108 0.000113 0.000107 27,003.00
      Jun 23 2024 0.000108 -0.00000060 -0.55% 0.000108 0.000111 0.000108 25,840.00
      Jun 22 2024 0.000108 -0.00000100 -0.91% 0.000109 0.00011 0.000108 22,820.00
      Jun 21 2024 0.00011 0.00000030 0.27% 0.000109 0.000112 0.000109 19,299.00
      Jun 20 2024 0.000109 0.00000200 1.87% 0.000107 0.000112 0.000107 25,448.00
      Jun 19 2024 0.000107 0.00000300 2.88% 0.000104 0.000108 0.000103 24,638.00
      Jun 18 2024 0.000104 -0.00000500 -4.61% 0.000109 0.000109 0.000101 25,069.00
      Jun 17 2024 0.000109 -0.000013 -10.66% 0.000122 0.000123 0.000107 25,487.00
      Jun 16 2024 0.000122 -0.00000300 -2.40% 0.000125 0.000125 0.000122 23,342.00
      Jun 15 2024 0.000125 -0.00000200 -1.57% 0.000127 0.000127 0.000125 21,237.00
      Jun 14 2024 0.000127 -0.00000300 -2.30% 0.00013 0.000133 0.000127 23,289.00
      Jun 13 2024 0.00013 -0.00000200 -1.52% 0.000132 0.000133 0.000129 21,142.00
      Jun 12 2024 0.000132 0.00000400 3.13% 0.000128 0.000134 0.000126 19,118.00
      Jun 11 2024 0.000128 -0.00000200 -1.54% 0.00013 0.000133 0.000128 25,427.00
      Jun 10 2024 0.00013 -0.00000300 -2.25% 0.000133 0.000139 0.00013 20,446.00
      Jun 09 2024 0.000133 0.00000400 3.10% 0.000129 0.000134 0.000128 20,306.00
      Jun 08 2024 0.000129 -0.00001 -7.22% 0.000139 0.000139 0.000128 20,520.00
      Jun 07 2024 0.000139 -0.00001 -6.73% 0.000149 0.000149 0.000132 20,250.00
      Jun 06 2024 0.000149 0.00000900 6.47% 0.00014 0.000149 0.000139 18,242.00
      Jun 05 2024 0.000139 -0.00000080 -0.57% 0.00014 0.000142 0.000139 18,626.00
      Jun 04 2024 0.00014 0.00000100 0.72% 0.000139 0.00014 0.000138 9,964.00
      Jun 03 2024 0.000139 0.00000200 1.46% 0.000137 0.00014 0.000136 18,249.00
      Jun 02 2024 0.000137 -0.00000200 -1.44% 0.000139 0.000139 0.000136 14,256.00
      Jun 01 2024 0.000139 -0.00000300 -2.12% 0.000142 0.000142 0.000139 17,490.00
      May 31 2024 0.000142 -0.00000100 -0.70% 0.000143 0.000144 0.00014 18,800.00
      May 30 2024 0.000143 -0.00000200 -1.38% 0.000145 0.000147 0.000142 19,835.00
      May 29 2024 0.000145 -0.00000400 -2.69% 0.000149 0.00015 0.000145 15,111.00
      May 28 2024 0.000149 0.00000300 2.06% 0.000147 0.000152 0.000143 16,122.00
      May 27 2024 0.000146 0.00000200 1.39% 0.000143 0.000148 0.000139 17,152.00
      May 26 2024 0.000144 -0.00000600 -3.99% 0.00015 0.000151 0.000142 17,731.00
      May 25 2024 0.00015 -0.00000200 -1.31% 0.000153 0.000153 0.000149 18,567.00
      May 24 2024 0.000152 0.00000600 4.11% 0.000145 0.000152 0.000145 18,404.00
      May 23 2024 0.000146 -0.00000300 -2.01% 0.000149 0.00015 0.000141 19,157.00
      May 22 2024 0.000149 -0.00000100 -0.67% 0.000149 0.000153 0.000149 16,895.00
      May 21 2024 0.00015 -0.00000400 -2.59% 0.000155 0.000158 0.000149 17,752.00
      May 20 2024 0.000155 -0.000011 -6.63% 0.000166 0.000168 0.000152 16,332.00
      May 19 2024 0.000166 -0.00000800 -4.60% 0.000174 0.000174 0.000166 17,966.00
      May 18 2024 0.000174 -0.00000300 -1.70% 0.000177 0.00018 0.000174 16,875.00
      May 17 2024 0.000177 -0.00000200 -1.12% 0.000179 0.000182 0.000175 18,479.00
      May 16 2024 0.000179 0.00000600 3.46% 0.000173 0.00018 0.000173 18,020.00
      May 15 2024 0.000174 0.00000300 1.76% 0.000171 0.000176 0.000168 19,574.00
      May 14 2024 0.000171 -0.00000200 -1.15% 0.000173 0.000176 0.000171 18,064.00
      May 13 2024 0.000173 0.00000100 0.58% 0.000172 0.000176 0.000169 18,265.00
      May 12 2024 0.000172 -0.00000400 -2.27% 0.000176 0.000176 0.000172 16,104.00
      May 11 2024 0.000176 -0.00000090 -0.51% 0.000177 0.000179 0.000176 18,732.00
      May 10 2024 0.000177 -0.00000060 -0.34% 0.000178 0.000182 0.000177 17,673.00
      May 09 2024 0.000178 0.00000100 0.57% 0.000177 0.000178 0.000173 18,902.00
      May 08 2024 0.000176 0.00000100 0.57% 0.000176 0.000179 0.000172 19,119.00
      May 07 2024 0.000175 0.00000100 0.57% 0.000174 0.000179 0.000173 17,464.00
      May 06 2024 0.000174 0.00000100 0.58% 0.000173 0.000176 0.000172 15,619.00
      May 05 2024 0.000173 -0.00000020 -0.12% 0.000173 0.000174 0.00017 17,151.00
      May 04 2024 0.000173 -0.00000100 -0.57% 0.000174 0.000174 0.000172 18,613.00
      May 03 2024 0.000175 -0.00000200 -1.13% 0.000176 0.000177 0.000173 18,131.00
      May 02 2024 0.000177 0.00000600 3.52% 0.000171 0.000181 0.000169 18,936.00
      May 01 2024 0.000171 0.00000400 2.40% 0.000167 0.000171 0.000164 18,581.00
      Apr 30 2024 0.000167 -0.00000300 -1.76% 0.00017 0.000173 0.000167 18,234.00
      Apr 29 2024 0.00017 0.00000300 1.80% 0.000167 0.000177 0.000167 18,464.00
      Apr 28 2024 0.000167 -0.00000400 -2.34% 0.000171 0.000172 0.000167 17,827.00
      Apr 27 2024 0.000171 -0.00000500 -2.85% 0.000176 0.00018 0.00017 18,217.00
      Apr 26 2024 0.000176 0.00000200 1.15% 0.000173 0.000176 0.000169 17,852.00
      Apr 25 2024 0.000173 -0.00000200 -1.14% 0.000175 0.000175 0.000169 18,355.00
      Apr 24 2024 0.000175 -0.00000500 -2.77% 0.000181 0.000185 0.000175 17,395.00
      Apr 23 2024 0.00018 0.00000200 1.12% 0.000179 0.00018 0.000176 17,641.00
      Apr 22 2024 0.000179 0.00000300 1.71% 0.000176 0.00018 0.000176 18,758.00
      Apr 21 2024 0.000176 -0.00000400 -2.22% 0.00018 0.000181 0.000175 16,997.00
      Apr 20 2024 0.00018 0.00000600 3.44% 0.000174 0.000182 0.000174 17,295.00

      Your Recent History

      GATE
      STORJETH
      Storj
      BIT
      F16016
      Vontobel Financial Produ...
      AMEX
      AJUL
      Innovator Equity Defined...
      GATE
      HOTUSDT
      HoloToken
      TSXV
      BOLD.P
      Bold Capital Enterprises
      LSE
      FK00
      Citi Fun 24
      COIN
      CREAMBTC
      Cream
      BIBX
      BZZUSDT
      Bzz
      LSE
      GLDD
      Am Phy Gold Etc
      AQSE
      LOWV.GB
      SPDR S&P 500 LOW VOLATIL...
      BIT
      UB5FW5
      Unicredit Bank
      BIT
      EFIE
      Invesco Goldman Sachs Eq...
      ASX
      STWSWZ
      COIN
      AGBUSD
      AGBCoin
      BIT
      BCHN
      Invesco Coinshares Globa...
      Delayed Upgrade Clock