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 |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000141 | 0.00000200 | 1.44% | 0.000141 | 0.000141 | 0.000141 | 0.00 |
| May 30 2024 | 0.000139 | -0.00001 | -6.72% | 0.000146 | 0.000146 | 0.000137 | 0.00 |
| May 29 2024 | 0.000149 | 0.00 | 0.00% | 0.000149 | 0.000149 | 0.000149 | 0.00 |
| May 28 2024 | 0.000149 | 0.00000800 | 5.68% | 0.000151 | 0.000151 | 0.000149 | 0.00 |
| May 27 2024 | 0.000141 | 0.00 | 0.00% | 0.000141 | 0.000141 | 0.000141 | 0.00 |
| May 26 2024 | 0.000141 | -0.00000800 | -5.37% | 0.000147 | 0.00015 | 0.000141 | 0.00 |
| May 25 2024 | 0.000149 | -0.00000015 | -0.10% | 0.000152 | 0.000152 | 0.000149 | 0.00 |
| May 24 2024 | 0.000149 | 0.00000800 | 5.69% | 0.000143 | 0.000156 | 0.000143 | 1.00 |
| May 23 2024 | 0.000141 | -0.00000900 | -6.01% | 0.000147 | 0.000147 | 0.000141 | 0.00 |
| May 22 2024 | 0.00015 | -0.00000400 | -2.60% | 0.000161 | 0.000161 | 0.00015 | 0.00 |
| May 21 2024 | 0.000154 | -0.00000400 | -2.53% | 0.000166 | 0.000166 | 0.000154 | 1.00 |
| May 20 2024 | 0.000158 | -0.00001 | -5.95% | 0.000167 | 0.000167 | 0.000158 | 0.00 |
| May 19 2024 | 0.000168 | -0.00000700 | -4.00% | 0.000174 | 0.000174 | 0.000168 | 0.00 |
| May 18 2024 | 0.000175 | -0.00000034 | -0.19% | 0.000178 | 0.000179 | 0.000175 | 0.00 |
| May 17 2024 | 0.000175 | -0.00000300 | -1.68% | 0.00018 | 0.00018 | 0.000175 | 0.00 |
| May 16 2024 | 0.000178 | 0.00000400 | 2.30% | 0.000176 | 0.000178 | 0.000176 | 0.00 |
| May 15 2024 | 0.000174 | -0.00000083 | -0.47% | 0.000172 | 0.000174 | 0.00017 | 0.00 |
| May 14 2024 | 0.000175 | 0.00000200 | 1.16% | 0.000173 | 0.000175 | 0.000173 | 0.00 |
| May 13 2024 | 0.000173 | -0.00000100 | -0.57% | 0.000172 | 0.000173 | 0.00017 | 0.00 |
| May 12 2024 | 0.000174 | -0.00000800 | -4.40% | 0.000177 | 0.000177 | 0.000174 | 0.00 |
| May 11 2024 | 0.000182 | 0.00000300 | 1.68% | 0.000182 | 0.000182 | 0.000182 | 0.00 |
| May 10 2024 | 0.000179 | 0.00000200 | 1.13% | 0.000178 | 0.000182 | 0.000178 | 0.00 |
| May 09 2024 | 0.000177 | -0.00000049 | -0.28% | 0.000172 | 0.000177 | 0.000172 | 0.00 |
| May 08 2024 | 0.000177 | 0.00000400 | 2.31% | 0.000171 | 0.000177 | 0.000171 | 0.00 |
| May 07 2024 | 0.000173 | -0.00000300 | -1.71% | 0.000173 | 0.000173 | 0.000173 | 0.00 |
| May 06 2024 | 0.000176 | 0.00000400 | 2.33% | 0.000174 | 0.000176 | 0.000174 | 0.00 |
| May 05 2024 | 0.000172 | -0.00000057 | -0.33% | 0.000168 | 0.000172 | 0.000168 | 1.00 |
| May 04 2024 | 0.000172 | -0.00000500 | -2.82% | 0.000174 | 0.000174 | 0.000172 | 0.00 |
| May 03 2024 | 0.000177 | 0.00000300 | 1.72% | 0.000177 | 0.000177 | 0.000177 | 0.00 |
| May 02 2024 | 0.000174 | 0.00000500 | 2.96% | 0.00017 | 0.00018 | 0.000166 | 1.00 |
| May 01 2024 | 0.000169 | 0.00000021 | 0.12% | 0.000166 | 0.000169 | 0.000166 | 0.00 |
| Apr 30 2024 | 0.000168 | -0.00000300 | -1.75% | 0.00017 | 0.00017 | 0.000168 | 0.00 |
| Apr 29 2024 | 0.000172 | 0.00000500 | 3.00% | 0.00017 | 0.000175 | 0.00017 | 0.00 |
| Apr 28 2024 | 0.000167 | -0.00000100 | -0.59% | 0.000167 | 0.000167 | 0.000167 | 0.00 |
| Apr 27 2024 | 0.000168 | -0.00000600 | -3.44% | 0.000176 | 0.000179 | 0.000168 | 1.00 |
| Apr 26 2024 | 0.000174 | 0.00000300 | 1.75% | 0.000174 | 0.000174 | 0.000174 | 0.00 |
| Apr 25 2024 | 0.000172 | -0.00000600 | -3.37% | 0.000175 | 0.000175 | 0.000172 | 0.00 |
| Apr 24 2024 | 0.000178 | -0.00000200 | -1.11% | 0.000182 | 0.000182 | 0.000178 | 0.00 |
| Apr 23 2024 | 0.00018 | 0.00 | 0.00% | 0.00018 | 0.00018 | 0.00018 | 0.00 |
| Apr 22 2024 | 0.00018 | -0.00000021 | -0.12% | 0.000177 | 0.00018 | 0.000177 | 0.00 |
| Apr 21 2024 | 0.000181 | 0.00 | 0.00% | 0.000181 | 0.000181 | 0.000181 | 0.00 |
| Apr 20 2024 | 0.000181 | 0.00000500 | 2.85% | 0.000179 | 0.000181 | 0.000179 | 0.00 |
| Apr 19 2024 | 0.000175 | 0.00000300 | 1.74% | 0.000175 | 0.000175 | 0.000175 | 0.00 |
| Apr 18 2024 | 0.000172 | 0.00000400 | 2.39% | 0.000172 | 0.000172 | 0.000172 | 0.00 |
| Apr 17 2024 | 0.000168 | -0.00000068 | -0.40% | 0.000168 | 0.000168 | 0.000168 | 0.00 |
| Apr 16 2024 | 0.000168 | -0.00000200 | -1.17% | 0.000168 | 0.000168 | 0.000168 | 0.00 |
| Apr 15 2024 | 0.000171 | 0.00 | 0.00% | 0.000171 | 0.000171 | 0.000171 | 0.00 |
| Apr 14 2024 | 0.000171 | 0.000012 | 7.59% | 0.000164 | 0.000171 | 0.000164 | 0.00 |
| Apr 13 2024 | 0.000158 | -0.000021 | -11.73% | 0.000178 | 0.000178 | 0.000158 | 2.00 |
| Apr 12 2024 | 0.000179 | -0.000017 | -8.67% | 0.000193 | 0.000193 | 0.000176 | 2.00 |
| Apr 11 2024 | 0.000196 | -0.00000500 | -2.48% | 0.000198 | 0.000198 | 0.000196 | 0.00 |
| Apr 10 2024 | 0.000202 | -0.00000200 | -0.98% | 0.000198 | 0.000202 | 0.000195 | 1.00 |
| Apr 09 2024 | 0.000203 | 0.00000300 | 1.50% | 0.000203 | 0.000203 | 0.000203 | 0.00 |
| Apr 08 2024 | 0.0002 | -0.00000400 | -1.96% | 0.000206 | 0.000206 | 0.0002 | 0.00 |
| Apr 07 2024 | 0.000204 | -0.00000700 | -3.32% | 0.000204 | 0.000204 | 0.000204 | 0.00 |
| Apr 06 2024 | 0.000211 | 0.00000200 | 0.96% | 0.000211 | 0.000211 | 0.000211 | 0.00 |
| Apr 05 2024 | 0.000209 | 0.00000010 | 0.05% | 0.000213 | 0.000213 | 0.000203 | 1.00 |
| Apr 04 2024 | 0.000209 | 0.00000400 | 1.95% | 0.000209 | 0.000209 | 0.000209 | 0.00 |
| Apr 03 2024 | 0.000205 | 0.00 | 0.00% | 0.000205 | 0.000205 | 0.000205 | 0.00 |
| Apr 02 2024 | 0.000205 | -0.00000600 | -2.84% | 0.000209 | 0.000209 | 0.000205 | 0.00 |
| Apr 01 2024 | 0.000211 | -0.00000600 | -2.76% | 0.000217 | 0.000217 | 0.000211 | 0.00 |
| Mar 31 2024 | 0.000217 | -0.00000900 | -3.97% | 0.000223 | 0.000223 | 0.000217 | 0.00 |
| Mar 30 2024 | 0.000227 | -0.00000300 | -1.30% | 0.000227 | 0.000227 | 0.000227 | 0.00 |
| Mar 29 2024 | 0.00023 | -0.00000400 | -1.71% | 0.00023 | 0.00023 | 0.00023 | 0.00 |
| Mar 28 2024 | 0.000234 | 0.00000900 | 4.00% | 0.000221 | 0.000238 | 0.000221 | 2.00 |
| Mar 27 2024 | 0.000225 | 0.00000600 | 2.74% | 0.000225 | 0.000225 | 0.000221 | 1.00 |
| Mar 26 2024 | 0.000219 | 0.00000800 | 3.79% | 0.000213 | 0.000222 | 0.000213 | 1.00 |
| Mar 25 2024 | 0.000211 | 0.00000400 | 1.93% | 0.000211 | 0.000211 | 0.000211 | 0.00 |
| Mar 24 2024 | 0.000207 | -0.00000300 | -1.43% | 0.000213 | 0.000213 | 0.000207 | 0.00 |
| Mar 23 2024 | 0.00021 | 0.00000200 | 0.96% | 0.00021 | 0.00021 | 0.00021 | 0.00 |
| Mar 22 2024 | 0.000208 | -0.00000500 | -2.34% | 0.000206 | 0.000208 | 0.000201 | 1.00 |
| Mar 21 2024 | 0.000213 | 0.00 | 0.00% | 0.000213 | 0.000213 | 0.000213 | 0.00 |
| Mar 20 2024 | 0.000213 | 0.000024 | 12.64% | 0.000224 | 0.000224 | 0.00021 | 1.00 |
| Mar 19 2024 | 0.00019 | -0.000018 | -8.67% | 0.000196 | 0.000202 | 0.000188 | 3.00 |
| Mar 18 2024 | 0.000208 | 0.00000800 | 4.02% | 0.000209 | 0.000209 | 0.000197 | 3.00 |
| Mar 17 2024 | 0.000199 | 0.00 | 0.00% | 0.000199 | 0.000199 | 0.000199 | 0.00 |
| Mar 16 2024 | 0.000199 | -0.00001 | -4.79% | 0.000204 | 0.000204 | 0.000199 | 0.00 |
| Mar 15 2024 | 0.000209 | -0.00000200 | -0.95% | 0.000212 | 0.000212 | 0.0002 | 3.00 |
| Mar 14 2024 | 0.000211 | -0.00000300 | -1.40% | 0.00022 | 0.000223 | 0.000211 | 1.00 |
| Mar 13 2024 | 0.000214 | 0.00 | 0.00% | 0.000214 | 0.000214 | 0.000214 | 0.00 |
| Mar 12 2024 | 0.000214 | -0.00000200 | -0.93% | 0.000214 | 0.000214 | 0.000214 | 0.00 |
| Mar 11 2024 | 0.000216 | -0.00000600 | -2.71% | 0.000216 | 0.00024 | 0.000215 | 11.00 |
| Mar 10 2024 | 0.000222 | 0.00000007 | 0.03% | 0.000217 | 0.000222 | 0.000212 | 5.00 |
| Mar 09 2024 | 0.000222 | 0.00000300 | 1.37% | 0.000224 | 0.000241 | 0.000222 | 7.00 |
| Mar 08 2024 | 0.000219 | 0.00000600 | 2.83% | 0.000208 | 0.000241 | 0.000205 | 13.00 |
| Mar 07 2024 | 0.000212 | 0.000017 | 8.74% | 0.000201 | 0.000212 | 0.000201 | 3.00 |
| Mar 06 2024 | 0.000195 | -0.000014 | -6.72% | 0.000205 | 0.000205 | 0.000193 | 1.00 |
| Mar 05 2024 | 0.000208 | -0.000013 | -5.89% | 0.000218 | 0.000218 | 0.000208 | 1.00 |
| Mar 04 2024 | 0.000221 | -0.000027 | -10.88% | 0.000234 | 0.000234 | 0.000221 | 1.00 |
| Mar 03 2024 | 0.000248 | 0.00000800 | 3.34% | 0.000241 | 0.000248 | 0.000223 | 7.00 |
| Mar 02 2024 | 0.00024 | 0.00000800 | 3.45% | 0.000238 | 0.00024 | 0.000233 | 1.00 |
