U.S. markets open in 5 hours 46 minutes

Storj USD (STORJ-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.551312+0.014541 (+2.71%)
A partir del 07:42AM UTC. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 20240.5426360.5513120.5387120.5513120.55131210,058,828
05 may 20240.5392590.5511570.5278120.5426540.5426549,987,280
04 may 20240.5402470.5448790.5343230.5392590.5392599,393,427
03 may 20240.5257300.5472580.5135500.5402490.54024912,441,929
02 may 20240.5079560.5412310.4938000.5257300.52573013,595,490
01 may 20240.5028590.5097440.4687190.5079560.50795619,369,982
30 abr 20240.5467600.5543610.4886010.5028600.50286017,022,889
29 abr 20240.5447290.5639850.5311600.5467600.54676022,999,209
28 abr 20240.5562620.5647000.5438290.5447290.54472911,270,478
27 abr 20240.5513240.5615410.5313030.5562620.55626217,067,940
26 abr 20240.5471100.5522220.5288070.5513240.55132413,757,069
25 abr 20240.5499520.5541030.5243770.5471100.54711015,268,225
24 abr 20240.5835870.5992860.5445450.5499750.54997519,238,648
23 abr 20240.5719510.5835870.5608230.5835870.58358713,237,047
22 abr 20240.5547560.5772220.5545180.5719510.57195115,287,456
21 abr 20240.5690480.5757770.5485280.5547560.55475613,894,024
20 abr 20240.5329700.5740510.5271260.5690480.56904814,646,770
19 abr 20240.5321530.5479820.4901260.5329700.53297016,117,944
18 abr 20240.5091720.5376510.4969920.5321530.53215314,133,951
17 abr 20240.5250090.5326840.4936870.5091720.50917214,515,775
16 abr 20240.5231770.5312710.4987080.5250100.52501015,751,009
15 abr 20240.5423640.5650310.5048810.5231770.52317721,829,213
14 abr 20240.5016130.5488740.4759270.5423640.54236431,448,633
13 abr 20240.5926070.5926270.4369830.5016870.50168743,169,870
12 abr 20240.6979280.7121490.5507960.5926070.59260739,809,922
11 abr 20240.7020010.7051700.6850300.6979280.69792816,601,715
10 abr 20240.7041100.7077250.6668910.7020010.70200121,927,334
09 abr 20240.7391930.7535450.7019930.7041100.70411027,409,478
08 abr 20240.7117340.7439130.6912070.7391930.73919320,938,977
07 abr 20240.7007740.7167950.6997860.7117340.71173414,057,214
06 abr 20240.6929680.7075330.6902120.7007740.70077411,959,663
05 abr 20240.7038100.7058910.6624840.6929680.69296818,008,190
04 abr 20240.6708250.7137230.6587650.7038100.70381019,159,284
03 abr 20240.6674760.6931960.6416660.6708250.67082524,900,644
02 abr 20240.7362970.7363400.6629780.6674760.66747637,072,115
01 abr 20240.7939070.8069080.7137800.7362970.73629740,828,048
31 mar 20240.7865760.7989800.7766740.7939070.79390719,445,604
30 mar 20240.8159520.8187500.7798930.7865760.78657624,532,311
29 mar 20240.8349820.8349820.7990150.8159520.81595236,247,454
28 mar 20240.7757590.8506970.7698050.8349820.83498296,169,435
27 mar 20240.8036250.8299610.7690140.7757590.77575947,909,844
26 mar 20240.7634500.8191540.7624770.8036250.80362550,563,482
25 mar 20240.7248370.7770720.7212050.7634500.76345032,414,820
24 mar 20240.6996930.7284930.6945800.7248370.72483719,161,970
23 mar 20240.6991620.7146100.6879720.6996930.69969320,403,995
22 mar 20240.7175540.7266160.6774480.6991620.69916229,893,768
21 mar 20240.7140970.7352570.6995380.7175540.71755438,109,292
20 mar 20240.6302110.7144220.6126470.7140970.71409760,303,996
19 mar 20240.6893000.6958130.6075890.6302110.63021157,792,252
18 mar 20240.7357430.7358780.6685380.6892720.68927236,051,225
17 mar 20240.7090070.7478680.6638760.7357430.73574351,139,559
16 mar 20240.7831600.7866720.6911510.7090070.70900752,830,662
15 mar 20240.8471510.8512870.7273840.7831600.78316089,025,927
14 mar 20240.8877070.8969770.8029050.8471470.84714784,015,846
13 mar 20240.8825220.8978100.8526400.8876900.88769063,696,366
12 mar 20240.9066310.9066310.8229350.8825220.88252280,444,037
11 mar 20240.8583840.9069600.8373080.9066310.906631131,723,407
10 mar 20240.8728900.8970230.8278350.8583790.85837976,615,675
09 mar 20240.8568170.9202520.8496140.8728890.872889159,824,598
08 mar 20240.8153200.9395990.7802980.8568170.856817328,399,823
07 mar 20240.7721910.8204950.7671060.8153280.81532883,080,219
06 mar 20240.7305330.7721910.6981980.7721910.77219168,747,877
05 mar 20240.8146490.8174340.6713200.7304510.730451130,056,867
04 mar 20240.8199350.8297520.7832130.8145500.81455087,963,360
03 mar 20240.8441770.8445230.7592760.8197360.81973693,410,466
02 mar 20240.8200910.8440790.7862600.8440790.84407979,920,331
01 mar 20240.7610590.8206140.7560840.8205240.82052482,704,784
29 feb 20240.7482130.7841800.7299450.7608130.76081397,833,482
28 feb 20240.7443410.8001650.6840820.7484300.748430181,813,873
27 feb 20240.7373430.7451510.7158040.7444140.74441456,474,467
26 feb 20240.7345490.7396760.6948760.7373220.73732252,322,758
25 feb 20240.7273510.7466860.7215960.7344970.73449747,003,254
24 feb 20240.7277270.7475790.7078350.7273780.72737858,174,799
23 feb 20240.7153020.7475770.6940610.7278220.72782293,233,462
22 feb 20240.7066970.7401850.6749670.7153410.71534176,462,073
21 feb 20240.7409220.7409220.6787670.7066350.70663559,137,848
20 feb 20240.7649060.8171710.6999720.7410510.741051212,676,258
19 feb 20240.7152860.7648500.6999640.7648500.764850123,245,309
18 feb 20240.7245900.7269320.6920080.7152740.71527498,122,387
17 feb 20240.6774950.7574880.6744480.7246890.724689267,194,675
16 feb 20240.6623160.6900220.6549830.6775380.67753869,225,116
15 feb 20240.6616270.6726820.6500340.6622120.66221276,404,788
14 feb 20240.6773260.6778620.6533490.6616360.66163682,760,656
13 feb 20240.6616300.6814840.6501190.6773400.67734096,160,589
12 feb 20240.6415790.6636630.6267580.6616320.66163232,917,116
11 feb 20240.6509630.6659520.6312100.6414230.64142328,252,085
10 feb 20240.6717970.6770980.6461030.6509700.65097022,731,574
09 feb 20240.6552160.6753880.6552160.6717260.67172629,125,491
08 feb 20240.6624010.6821410.6522880.6551020.65510228,517,849
07 feb 20240.6502340.6701690.6418680.6623960.66239629,648,820
06 feb 20240.6221710.6628860.6153290.6502930.65029334,073,097
05 feb 20240.6174260.6339150.6137550.6221890.62218923,739,625
04 feb 20240.6377940.6401940.6171550.6174520.61745215,431,739
03 feb 20240.6581090.6589050.6346570.6377540.63775421,982,198
02 feb 20240.6419440.6841730.6398310.6580410.65804159,473,700
01 feb 20240.6504270.6657270.6237490.6419450.64194539,855,010
31 ene 20240.6699970.6845650.6361240.6504930.65049371,506,640
30 ene 20240.6987170.7204330.6674420.6700550.670055104,570,391
29 ene 20240.6139020.7196290.6080430.6987170.698717189,267,724
28 ene 20240.6380180.6430950.6076690.6140120.61401274,467,885
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...