U.S. markets close in 5 hours 52 minutes

Storj USD (STORJ-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
1.2919+0.0352 (+2.80%)
A partir del 3:06p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 de oct. de 20211.27001.29651.25801.29191.291920,412,266
24 de oct. de 2021------
23 de oct. de 20211.27051.29311.24151.27951.279536,642,442
22 de oct. de 20211.24431.28651.23941.27091.270929,142,922
21 de oct. de 20211.30031.31651.22691.24221.242231,602,670
20 de oct. de 20211.27071.30241.23461.29941.299437,768,515
19 de oct. de 20211.27831.27831.22721.27361.273624,721,043
18 de oct. de 20211.28181.32261.22821.27711.277136,336,807
17 de oct. de 20211.33771.33771.23251.27701.277028,026,449
16 de oct. de 20211.31481.40771.30371.33811.338164,352,335
15 de oct. de 20211.35801.35801.25301.31701.317042,113,804
14 de oct. de 20211.35051.35781.32581.35711.357128,676,439
13 de oct. de 20211.30501.35451.26501.35201.352038,412,233
12 de oct. de 20211.43251.43251.24131.31001.310058,059,016
11 de oct. de 20211.51461.51461.36061.42871.428772,095,477
10 de oct. de 20211.39571.51411.36931.50591.505995,255,852
09 de oct. de 20211.41651.47291.35471.38801.388058,823,091
08 de oct. de 20211.33501.42831.31361.41621.416262,647,580
07 de oct. de 20211.35901.39971.29951.33161.331670,133,131
06 de oct. de 20211.34011.42801.26681.35901.359096,879,990
05 de oct. de 20211.25001.35811.20951.34041.340456,554,828
04 de oct. de 20211.21781.25831.17081.24521.245256,843,390
03 de oct. de 20211.19651.23681.16231.21661.216632,898,493
02 de oct. de 20211.20621.23621.18321.19551.195538,356,382
01 de oct. de 20211.09621.21991.07391.20711.207149,128,172
30 de sep. de 20211.01301.10651.00381.09621.096237,378,134
29 de sep. de 20210.98161.04690.97431.01181.011828,427,743
28 de sep. de 20211.02861.04830.97650.97770.977728,057,898
27 de sep. de 20211.08271.11681.02411.03001.030035,321,550
26 de sep. de 20211.09471.14110.99051.07901.079066,504,677
25 de sep. de 20211.09661.10941.04361.09441.094424,897,680
24 de sep. de 20211.20571.20571.01671.09651.096536,569,870
23 de sep. de 20211.15771.20081.12331.19921.199227,854,847
22 de sep. de 20211.03691.15811.01571.15801.158034,704,317
21 de sep. de 20211.14221.17431.01971.03401.034037,798,389
20 de sep. de 20211.34251.34251.09271.13261.132659,216,116
19 de sep. de 20211.40131.40131.32531.34051.340525,410,735
18 de sep. de 20211.37721.43021.35291.40311.403130,845,588
17 de sep. de 20211.42961.42961.35861.37811.378131,764,262
16 de sep. de 20211.47851.47851.39141.42811.428132,277,923
15 de sep. de 20211.41901.48901.37721.48231.482337,312,585
14 de sep. de 20211.35951.42041.33081.41751.417533,378,281
13 de sep. de 20211.47551.48701.28171.35891.358953,293,775
12 de sep. de 20211.43181.47181.36941.46701.467036,294,678
11 de sep. de 20211.43211.43421.36761.42691.426940,476,373
10 de sep. de 20211.58251.58251.37731.42891.428965,884,628
09 de sep. de 20211.44241.57791.42611.57791.577987,948,449
08 de sep. de 20211.43521.49631.23601.48681.4868115,218,949
07 de sep. de 20211.80742.01551.23041.44091.4409310,672,630
06 de sep. de 20211.71261.77711.60171.77711.777198,381,346
05 de sep. de 20211.73101.95271.69521.71491.7149200,440,292
04 de sep. de 20211.57941.79021.56961.73281.7328174,111,366
03 de sep. de 20211.52771.57991.47321.57611.576170,502,438
02 de sep. de 20211.51601.56291.48631.52691.526972,274,739
01 de sep. de 20211.47331.51711.42081.51711.517155,145,163
31 de ago. de 20211.47191.59371.42121.47141.471479,613,268
30 de ago. de 20211.59301.59301.45711.46901.469070,117,277
29 de ago. de 20211.52531.59411.43751.59411.594165,000,466
28 de ago. de 20211.46301.56101.39471.52291.522991,611,996
27 de ago. de 20211.40391.46111.30641.45921.459272,634,063
26 de ago. de 20211.40261.68281.39881.40581.4058305,988,646
25 de ago. de 20211.31721.38911.24661.38771.387749,347,232
24 de ago. de 20211.41001.46851.27641.31241.312478,949,596
23 de ago. de 20211.33951.43621.33321.40641.406484,464,638
22 de ago. de 20211.34451.36031.27111.33871.338745,812,574
21 de ago. de 20211.30561.36221.26681.33801.338052,523,611
20 de ago. de 20211.26001.32181.23651.30321.303257,785,723
19 de ago. de 20211.18941.25581.15201.25581.255833,927,839
18 de ago. de 20211.22331.25021.15331.19331.193347,921,007
17 de ago. de 20211.32011.35971.20381.22061.220651,251,007
16 de ago. de 20211.34661.42511.31401.32731.3273122,601,423
15 de ago. de 20211.35171.35171.24611.33751.337561,562,409
14 de ago. de 20211.26101.34581.19321.34581.345874,594,543
13 de ago. de 20211.16481.25931.13501.25891.258956,190,186
12 de ago. de 20211.22101.25621.11211.15831.158352,887,351
11 de ago. de 20211.17241.28131.15131.21971.219774,973,966
10 de ago. de 20211.16291.17621.10051.17621.176245,481,501
09 de ago. de 20211.11751.16541.05921.15991.159935,719,208
08 de ago. de 20211.17521.19061.07131.11961.119644,629,039
07 de ago. de 20211.15101.17711.11451.16841.168454,400,850
06 de ago. de 20211.10221.15261.06561.15261.152640,013,499
05 de ago. de 20211.09141.10361.02911.10281.102838,793,128
04 de ago. de 20211.01421.11701.01421.09641.0964108,627,947
03 de ago. de 20211.03221.03650.96731.01301.013028,552,186
02 de ago. de 20211.03961.05180.99781.02941.029442,983,364
01 de ago. de 20211.04221.20181.02481.03921.0392164,147,250
31 de jul. de 20211.01841.05920.99151.04261.042642,011,742
30 de jul. de 20211.00631.01890.93461.01831.018339,559,283
29 de jul. de 20211.01821.01820.95881.00451.004547,283,557
28 de jul. de 20210.92551.11530.92551.01021.0102205,166,004
27 de jul. de 20210.85810.98490.85450.92620.926285,221,544
26 de jul. de 20210.83610.95490.83160.85880.858861,958,505
25 de jul. de 20210.83040.84140.79450.83600.836022,167,986
24 de jul. de 20210.79800.85320.78560.82950.829525,580,679
23 de jul. de 20210.78550.80270.74880.79880.798821,117,519
22 de jul. de 20210.76620.78580.74020.78550.785522,731,311
21 de jul. de 20210.70420.76730.67800.76220.762231,288,802
20 de jul. de 20210.77420.78680.67840.70630.706334,389,080
19 de jul. de 20210.80990.87380.76960.77070.770776,001,482
18 de jul. de 20210.79180.81870.77430.80940.809416,773,884
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...