ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,564.41
      1.08%
      US Tech 100
      19,251.33
      1.27%
      Dow Jones
      40,421.36
      0.33%
      Brent Oil
      81.655
      0.17%
      Bitcoin
      67,258.95
      -0.51%
      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:STORJUSDT)

      6. Storj (Gate.io:STORJUSDT) Historical

      STORJUSDT Storj

      0.4009
      0.0018 (0.45%)
      00:09:39 - Realtime Data

      STORJUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 22 2024 0.3991 -0.0256 -6.03% 0.4225 0.4229 0.3968 108,117.00
      Jul 21 2024 0.4247 0.0089 2.14% 0.4194 0.4292 0.404 46,950.00
      Jul 20 2024 0.4158 0.0005 0.12% 0.4164 0.4222 0.4091 43,633.00
      Jul 19 2024 0.4153 0.021 5.33% 0.4066 0.4212 0.3873 56,491.00
      Jul 18 2024 0.3943 -0.005 -1.25% 0.3955 0.4207 0.3816 101,305.00
      Jul 17 2024 0.3993 0.004 1.01% 0.3977 0.411 0.3953 29,754.00
      Jul 16 2024 0.3953 -0.0051 -1.27% 0.4002 0.4118 0.3847 60,803.00
      Jul 15 2024 0.4004 0.0168 4.38% 0.3888 0.4004 0.3823 53,483.00
      Jul 14 2024 0.3836 -0.0092 -2.34% 0.3903 0.3988 0.3713 80,626.00
      Jul 13 2024 0.3928 0.042 11.97% 0.3536 0.4014 0.3494 105,616.00
      Jul 12 2024 0.3508 -0.0094 -2.61% 0.3592 0.3613 0.3395 67,807.00
      Jul 11 2024 0.3602 0.0052 1.46% 0.355 0.3679 0.349 58,446.00
      Jul 10 2024 0.355 0.0096 2.78% 0.3445 0.355 0.3427 36,058.00
      Jul 09 2024 0.3454 0.0054 1.59% 0.3375 0.3624 0.3352 141,175.00
      Jul 08 2024 0.340 0.0137 4.20% 0.3236 0.3494 0.3131 60,466.00
      Jul 07 2024 0.3263 -0.0155 -4.53% 0.3407 0.343 0.3229 68,461.00
      Jul 06 2024 0.3418 0.0183 5.66% 0.3234 0.3461 0.3177 54,537.00
      Jul 05 2024 0.3235 -0.0011 -0.34% 0.3135 0.327 0.2816 165,386.00
      Jul 04 2024 0.3246 -0.0341 -9.51% 0.3589 0.3613 0.3244 61,436.00
      Jul 03 2024 0.3587 -0.0183 -4.85% 0.3774 0.3774 0.356 177,597.00
      Jul 02 2024 0.377 0.0011 0.29% 0.3753 0.3825 0.3704 26,048.00
      Jul 01 2024 0.3759 -0.0093 -2.41% 0.3855 0.3916 0.372 59,359.00
      Jun 30 2024 0.3852 0.0148 4.00% 0.3707 0.3858 0.3661 24,120.00
      Jun 29 2024 0.3704 -0.0131 -3.42% 0.3849 0.3916 0.3675 58,944.00
      Jun 28 2024 0.3835 -0.010 -2.54% 0.3934 0.4009 0.3835 107,427.00
      Jun 27 2024 0.3935 0.0087 2.26% 0.3829 0.396 0.3768 18,272.00
      Jun 26 2024 0.3848 -0.008 -2.04% 0.3918 0.3967 0.3809 23,451.00
      Jun 25 2024 0.3928 0.0171 4.55% 0.3771 0.3972 0.3749 54,306.00
      Jun 24 2024 0.3757 0.0068 1.84% 0.3693 0.3766 0.3542 82,123.00
      Jun 23 2024 0.3689 -0.0107 -2.82% 0.381 0.3904 0.3682 44,676.00
      Jun 22 2024 0.3796 -0.0064 -1.66% 0.3849 0.3861 0.3796 10,460.00
      Jun 21 2024 0.386 0.0016 0.42% 0.3842 0.3927 0.3766 42,937.00
      Jun 20 2024 0.3844 0.0036 0.95% 0.380 0.3988 0.3791 21,335.00
      Jun 19 2024 0.3808 0.0198 5.48% 0.3624 0.3856 0.3583 36,739.00
      Jun 18 2024 0.361 -0.018 -4.75% 0.3801 0.3801 0.3436 143,846.00
      Jun 17 2024 0.379 -0.0622 -14.10% 0.4417 0.4443 0.3658 213,946.00
      Jun 16 2024 0.4412 -0.0053 -1.19% 0.445 0.4471 0.435 18,913.00
      Jun 15 2024 0.4465 0.0054 1.22% 0.4429 0.4493 0.4378 24,726.00
      Jun 14 2024 0.4411 -0.0089 -1.98% 0.449 0.4683 0.4349 64,142.00
      Jun 13 2024 0.450 -0.0206 -4.38% 0.4688 0.4719 0.4465 103,280.00
      Jun 12 2024 0.4706 0.0248 5.56% 0.4471 0.4815 0.4361 139,356.00
      Jun 11 2024 0.4458 -0.029 -6.11% 0.4757 0.4806 0.4377 130,596.00
      Jun 10 2024 0.4748 -0.017 -3.46% 0.4911 0.5126 0.4738 185,897.00
      Jun 09 2024 0.4918 0.0174 3.67% 0.4744 0.4948 0.4687 144,122.00
      Jun 08 2024 0.4744 -0.0336 -6.61% 0.508 0.508 0.4672 140,265.00
      Jun 07 2024 0.508 -0.0596 -10.50% 0.5661 0.5673 0.4951 222,433.00
      Jun 06 2024 0.5676 0.0276 5.11% 0.540 0.5676 0.5319 159,828.00
      Jun 05 2024 0.540 0.0052 0.97% 0.5355 0.5434 0.5304 59,436.00
      Jun 04 2024 0.5348 0.0125 2.39% 0.5203 0.5348 0.5151 51,654.00
      Jun 03 2024 0.5223 0.0056 1.08% 0.5178 0.5322 0.511 43,230.00
      Jun 02 2024 0.5167 -0.0129 -2.44% 0.5286 0.534 0.5139 108,907.00
      Jun 01 2024 0.5296 -0.0049 -0.92% 0.5325 0.5328 0.5279 26,273.00
      May 31 2024 0.5345 -0.0016 -0.30% 0.5346 0.5366 0.5221 52,371.00
      May 30 2024 0.5361 -0.0118 -2.15% 0.5484 0.5539 0.5248 80,794.00
      May 29 2024 0.5479 -0.0243 -4.25% 0.572 0.5749 0.5452 44,163.00
      May 28 2024 0.5722 0.0026 0.46% 0.5722 0.5845 0.544 47,680.00
      May 27 2024 0.5696 0.0196 3.56% 0.5492 0.5748 0.5426 45,726.00
      May 26 2024 0.550 -0.013 -2.31% 0.5629 0.5645 0.5456 39,118.00
      May 25 2024 0.563 -0.004 -0.71% 0.5674 0.5733 0.5589 22,215.00
      May 24 2024 0.567 0.0162 2.94% 0.5503 0.5689 0.5403 59,684.00
      May 23 2024 0.5508 -0.0084 -1.50% 0.5581 0.5711 0.5237 78,217.00
      May 22 2024 0.5592 -0.0072 -1.27% 0.5685 0.5749 0.5503 54,257.00
      May 21 2024 0.5664 -0.0001 -0.02% 0.565 0.5807 0.5584 89,518.00
      May 20 2024 0.5665 0.0568 11.14% 0.5084 0.5686 0.4991 80,418.00
      May 19 2024 0.5097 -0.0336 -6.18% 0.541 0.5456 0.5097 32,824.00
      May 18 2024 0.5433 -0.0043 -0.79% 0.5492 0.5604 0.5408 40,629.00
      May 17 2024 0.5476 0.0208 3.95% 0.528 0.5506 0.5228 55,388.00
      May 16 2024 0.5268 0.0032 0.61% 0.5251 0.5354 0.515 85,114.00
      May 15 2024 0.5236 0.0307 6.23% 0.4946 0.5278 0.4876 53,114.00
      May 14 2024 0.4929 -0.0181 -3.54% 0.5099 0.5191 0.4928 56,321.00
      May 13 2024 0.511 0.0076 1.51% 0.505 0.523 0.4831 94,537.00
      May 12 2024 0.5034 -0.0121 -2.35% 0.5117 0.5156 0.501 17,592.00
      May 11 2024 0.5155 -0.0017 -0.33% 0.5175 0.5253 0.5131 40,824.00
      May 10 2024 0.5172 -0.0227 -4.20% 0.5394 0.553 0.5106 137,718.00
      May 09 2024 0.5399 0.0163 3.11% 0.525 0.5424 0.5135 34,910.00
      May 08 2024 0.5236 -0.0039 -0.74% 0.5282 0.539 0.5169 108,591.00
      May 07 2024 0.5275 -0.008 -1.49% 0.5349 0.5558 0.5272 89,479.00
      May 06 2024 0.5355 -0.0071 -1.31% 0.5419 0.5591 0.5294 86,518.00
      May 05 2024 0.5426 0.0037 0.69% 0.5383 0.551 0.5268 43,536.00
      May 04 2024 0.5389 -0.0031 -0.57% 0.541 0.5448 0.5337 34,012.00
      May 03 2024 0.542 0.0121 2.28% 0.5257 0.5468 0.5133 69,601.00
      May 02 2024 0.5299 0.0232 4.58% 0.5083 0.5417 0.4924 104,663.00
      May 01 2024 0.5067 0.0038 0.76% 0.5021 0.5103 0.4672 121,636.00
      Apr 30 2024 0.5029 -0.0466 -8.48% 0.5459 0.5549 0.4899 132,553.00
      Apr 29 2024 0.5495 0.0049 0.90% 0.5446 0.5611 0.530 87,105.00
      Apr 28 2024 0.5446 -0.0134 -2.40% 0.5587 0.5655 0.5433 50,354.00
      Apr 27 2024 0.558 0.0065 1.18% 0.5504 0.5604 0.5297 133,056.00
      Apr 26 2024 0.5515 0.0046 0.84% 0.5449 0.5522 0.5273 80,942.00
      Apr 25 2024 0.5469 -0.0033 -0.60% 0.5501 0.5537 0.5236 70,442.00
      Apr 24 2024 0.5502 -0.0303 -5.22% 0.5845 0.6019 0.5446 164,940.00

      Your Recent History

      GATE
      STORJUSDT
      Storj
      USOTC
      HDII
      Hypertension Diagnositc (CE)
      DGFX
      UCMETH
      UCROWDME
      USOTC
      XCPT
      XCana Petroleum (PK)
      BIT
      P1UYA9
      NLBNPIT1UYA9 20351221 0....
      CSE
      RMES
      Red Metal Resources
      CSE
      VBAM
      Vital Battery Metals
      CSE
      VST
      Victory Square Technolog...
      Delayed Upgrade Clock