U.S. markets closed

Storj USD (STORJ-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
1.0936+0.0248 (+2.32%)
A partir del 6:41p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 de sep. de 20211.09581.10641.04461.09361.093625,721,812
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
17 de jul. de 20210.80560.81910.76840.78980.789822,675,702
16 de jul. de 20210.88860.88860.79870.80640.806429,749,300
15 de jul. de 20210.93340.93490.85080.87830.878334,925,099
14 de jul. de 20210.89031.03340.89030.93350.9335136,796,781
13 de jul. de 20210.92350.92350.85220.89360.893619,883,716
12 de jul. de 20210.95030.95210.87040.92490.924921,544,580
11 de jul. de 20210.94760.97170.90900.94770.947724,375,935
10 de jul. de 20210.99320.99830.93170.94810.948128,867,231
09 de jul. de 20211.06661.06660.93540.99440.994470,816,017
08 de jul. de 20210.97041.08240.89851.08241.082486,085,717
07 de jul. de 20210.95911.09760.93600.96800.968081,351,698
06 de jul. de 20210.88481.03280.87990.95740.957485,574,283
05 de jul. de 20210.86500.89660.82230.88400.884031,616,565
04 de jul. de 20210.86610.93770.85810.86200.862037,239,303
03 de jul. de 20210.85500.87140.81640.86610.866118,682,868
02 de jul. de 20210.79650.88480.79650.85350.853554,481,980
01 de jul. de 20210.84310.84310.75300.79620.796216,475,947
30 de jun. de 20210.88750.88750.77050.84310.843138,688,496
29 de jun. de 20210.71060.93050.70110.87860.8786105,272,653
28 de jun. de 20210.65550.70760.65080.70510.705115,047,380
27 de jun. de 20210.62860.65440.60690.65300.653013,143,744
26 de jun. de 20210.61150.63990.58220.62730.627315,039,057
25 de jun. de 20210.67990.69350.60320.61260.612614,780,690
24 de jun. de 20210.66040.68780.61390.68070.680715,860,360
23 de jun. de 20210.57670.68930.55530.68800.688026,289,689
22 de jun. de 20210.62270.66880.50590.57560.575626,010,515
21 de jun. de 20210.82190.82990.62050.62420.624225,361,573
20 de jun. de 20210.82720.86460.77710.82340.823419,863,837
19 de jun. de 20210.83270.88610.80470.82770.827720,632,525
18 de jun. de 20210.89350.89560.80300.83310.833115,743,368
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...