Storj USD (STORJ-USD)

CCC - CoinMarketCap. Divisa en USD.

Añadir a la lista de seguimiento

0.706643

-0.009867

(-1.38%)

A partir del 11:23AM UTC. Mercado abierto.

Periodo de tiempo:

12 ago 2021 - 12 ago 2022

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
12 ago 2022	0.721445	0.725453	0.706643	0.706643	0.706643	74,374,648
11 ago 2022	0.719431	0.763035	0.711608	0.722443	0.722443	80,295,289
10 ago 2022	0.663175	0.753257	0.650910	0.719209	0.719209	84,837,834
09 ago 2022	0.700675	0.708758	0.652976	0.663196	0.663196	31,424,885
08 ago 2022	0.689422	0.715210	0.685929	0.700663	0.700663	24,839,749
07 ago 2022	0.692184	0.700644	0.681796	0.689179	0.689179	15,853,467
06 ago 2022	0.695892	0.703434	0.690017	0.692114	0.692114	24,815,554
05 ago 2022	0.664516	0.695952	0.664510	0.695952	0.695952	36,940,187
04 ago 2022	0.654419	0.674284	0.651027	0.664761	0.664761	30,223,003
03 ago 2022	0.659419	0.679117	0.638504	0.654184	0.654184	29,877,507
02 ago 2022	0.712237	0.718947	0.649290	0.659895	0.659895	45,289,376
01 ago 2022	0.686946	0.777600	0.686196	0.712197	0.712197	135,036,266
31 jul 2022	0.677234	0.775440	0.667719	0.686948	0.686948	113,157,934
30 jul 2022	0.670553	0.726987	0.666913	0.677484	0.677484	82,962,188
29 jul 2022	0.674599	0.687521	0.650533	0.668929	0.668929	49,695,670
28 jul 2022	0.648739	0.685781	0.628119	0.674309	0.674309	40,231,503
27 jul 2022	0.605870	0.648490	0.589999	0.648490	0.648490	26,985,942
26 jul 2022	0.599553	0.605260	0.580732	0.605260	0.605260	28,261,594
25 jul 2022	0.657916	0.664583	0.599395	0.599395	0.599395	26,749,436
24 jul 2022	0.664339	0.673608	0.652893	0.658176	0.658176	23,572,753
23 jul 2022	0.646422	0.674586	0.641888	0.664441	0.664441	32,990,010
22 jul 2022	0.671246	0.680942	0.640908	0.646839	0.646839	33,321,810
21 jul 2022	0.667261	0.678864	0.634057	0.671359	0.671359	37,240,576
20 jul 2022	0.711682	0.751995	0.660657	0.667136	0.667136	88,720,194
19 jul 2022	0.696717	0.721458	0.670491	0.711812	0.711812	59,410,949
18 jul 2022	0.664594	0.708541	0.663207	0.697282	0.697282	47,437,030
17 jul 2022	0.690386	0.707442	0.663807	0.664404	0.664404	37,189,911
16 jul 2022	0.684227	0.691003	0.656287	0.690045	0.690045	32,364,831
15 jul 2022	0.648230	0.706905	0.648109	0.684773	0.684773	86,092,554
14 jul 2022	0.638664	0.651559	0.607862	0.648172	0.648172	24,602,223
13 jul 2022	0.611136	0.641005	0.579698	0.638690	0.638690	37,635,486
12 jul 2022	0.643706	0.654386	0.611629	0.611629	0.611629	26,251,346
11 jul 2022	0.684345	0.710577	0.633666	0.643175	0.643175	54,170,249
10 jul 2022	0.734699	0.735115	0.676982	0.684270	0.684270	36,293,273
09 jul 2022	0.746907	0.754069	0.716254	0.734776	0.734776	42,269,596
08 jul 2022	0.799105	0.804207	0.737165	0.747706	0.747706	81,717,966
07 jul 2022	0.702062	0.798533	0.702062	0.798533	0.798533	207,285,484
06 jul 2022	0.640024	0.702597	0.628411	0.701906	0.701906	76,351,501
05 jul 2022	0.669153	0.712086	0.627016	0.639801	0.639801	51,900,731
04 jul 2022	0.650494	0.672820	0.618789	0.669378	0.669378	30,242,334
03 jul 2022	0.675583	0.675583	0.637516	0.650174	0.650174	25,002,252
02 jul 2022	0.653494	0.709534	0.645722	0.676049	0.676049	88,067,647
01 jul 2022	0.698601	0.713046	0.639301	0.652221	0.652221	35,971,647
30 jun 2022	0.721783	0.724241	0.639380	0.697568	0.697568	53,928,037
29 jun 2022	0.744425	0.827867	0.710298	0.721159	0.721159	118,904,791
28 jun 2022	0.787764	0.844745	0.725064	0.742474	0.742474	105,134,092
27 jun 2022	0.831512	0.839307	0.762972	0.787866	0.787866	70,367,364
26 jun 2022	0.914340	0.919173	0.821928	0.830835	0.830835	71,896,645
25 jun 2022	0.963978	0.981786	0.879684	0.913736	0.913736	112,058,342
24 jun 2022	0.933701	0.961427	0.883463	0.949819	0.949819	270,665,097
23 jun 2022	0.616992	0.973324	0.616770	0.934425	0.934425	451,129,328
22 jun 2022	0.712224	0.729645	0.616497	0.616497	0.616497	75,752,771
21 jun 2022	0.639704	0.777059	0.639704	0.710734	0.710734	356,211,809
20 jun 2022	0.529122	0.651067	0.529122	0.639277	0.639277	274,718,421
19 jun 2022	0.428774	0.590980	0.428774	0.529077	0.529077	210,655,849
18 jun 2022	0.472601	0.475959	0.403185	0.428387	0.428387	35,992,093
17 jun 2022	0.428755	0.519617	0.421202	0.472658	0.472658	154,325,396
16 jun 2022	0.398990	0.501415	0.377178	0.428815	0.428815	158,067,807
15 jun 2022	0.370731	0.398944	0.330848	0.398901	0.398901	18,962,658
14 jun 2022	0.368928	0.376888	0.337242	0.370943	0.370943	17,454,409
13 jun 2022	0.424270	0.424985	0.350787	0.368886	0.368886	24,132,010
12 jun 2022	0.470990	0.473876	0.422791	0.424976	0.424976	16,788,832
11 jun 2022	0.511544	0.525241	0.464407	0.470764	0.470764	16,931,446
10 jun 2022	0.561070	0.561847	0.507950	0.511657	0.511657	16,736,055
09 jun 2022	0.572213	0.585949	0.558300	0.561117	0.561117	16,677,339
08 jun 2022	0.585532	0.599349	0.567440	0.572205	0.572205	17,801,975
07 jun 2022	0.608548	0.608548	0.556670	0.585526	0.585526	22,747,059
06 jun 2022	0.579136	0.625875	0.579136	0.608583	0.608583	35,686,696
05 jun 2022	0.561943	0.584841	0.548199	0.578570	0.578570	18,984,373
04 jun 2022	0.571790	0.571837	0.545070	0.561945	0.561945	13,740,825
03 jun 2022	0.596834	0.598006	0.557140	0.571758	0.571758	19,111,752
02 jun 2022	0.567063	0.609733	0.560778	0.596755	0.596755	38,543,404
01 jun 2022	0.583997	0.609386	0.553479	0.567402	0.567402	38,028,331
31 may 2022	0.595504	0.600174	0.561806	0.584011	0.584011	23,999,259
30 may 2022	0.551038	0.597648	0.538939	0.595505	0.595505	22,541,541
29 may 2022	0.524802	0.553229	0.511545	0.551045	0.551045	16,347,432
28 may 2022	0.520590	0.529290	0.501404	0.524821	0.524821	17,026,079
27 may 2022	0.527230	0.537465	0.492839	0.508257	0.508257	30,097,988
26 may 2022	0.561726	0.578008	0.504489	0.527502	0.527502	30,077,022
25 may 2022	0.577380	0.580914	0.547765	0.561597	0.561597	23,613,583
24 may 2022	0.559967	0.584077	0.531697	0.577445	0.577445	25,046,306
23 may 2022	0.592298	0.620748	0.558598	0.559733	0.559733	33,561,178
22 may 2022	0.555195	0.644307	0.551062	0.592580	0.592580	55,375,306
21 may 2022	0.541485	0.560724	0.519773	0.554941	0.554941	19,874,016
20 may 2022	0.556538	0.576684	0.519122	0.541749	0.541749	24,723,353
19 may 2022	0.537186	0.570631	0.500480	0.556700	0.556700	24,062,615
18 may 2022	0.617994	0.619048	0.536005	0.537803	0.537803	37,466,489
17 may 2022	0.536266	0.630016	0.536266	0.617947	0.617947	34,908,506
16 may 2022	0.593877	0.594394	0.527819	0.536218	0.536218	21,654,087
15 may 2022	0.544256	0.596417	0.538891	0.593660	0.593660	34,951,414
14 may 2022	0.500168	0.549125	0.479465	0.544500	0.544500	30,693,008
13 may 2022	0.444261	0.538183	0.443461	0.500230	0.500230	35,553,743
12 may 2022	0.496660	0.531022	0.369427	0.445224	0.445224	58,081,945
11 may 2022	0.653365	0.670644	0.464381	0.496302	0.496302	59,601,303
10 may 2022	0.631743	0.713725	0.604981	0.653697	0.653697	47,559,983
09 may 2022	0.785510	0.810510	0.633459	0.633459	0.633459	40,384,430
08 may 2022	0.809124	0.826952	0.778016	0.784766	0.784766	26,370,750
07 may 2022	0.851408	0.854432	0.792262	0.809068	0.809068	21,603,690
06 may 2022	0.856944	0.859047	0.813451	0.851350	0.851350	26,706,914
05 may 2022	0.954781	0.962798	0.834040	0.856967	0.856967	35,234,804
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...

F S&P 5004,223.50+13.75(+0.33%)

F Dow Jones33,405.00+101.00(+0.30%)

F Nasdaq13,359.25+48.00(+0.36%)

RTY=F1,983.90+7.60(+0.38%)

Petróleo92.97-1.37(-1.45%)

Oro1,804.30-2.90(-0.16%)

Storj USD (STORJ-USD)

F S&P 500
4,223.50
+13.75(+0.33%)

F Dow Jones
33,405.00
+101.00(+0.30%)

F Nasdaq
13,359.25
+48.00(+0.36%)

RTY=F
1,983.90
+7.60(+0.38%)

Petróleo
92.97
-1.37(-1.45%)

Oro
1,804.30
-2.90(-0.16%)