U.S. markets open in 2 hours 5 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 ago 20220.7214450.7254530.7066430.7066430.70664374,374,648
11 ago 20220.7194310.7630350.7116080.7224430.72244380,295,289
10 ago 20220.6631750.7532570.6509100.7192090.71920984,837,834
09 ago 20220.7006750.7087580.6529760.6631960.66319631,424,885
08 ago 20220.6894220.7152100.6859290.7006630.70066324,839,749
07 ago 20220.6921840.7006440.6817960.6891790.68917915,853,467
06 ago 20220.6958920.7034340.6900170.6921140.69211424,815,554
05 ago 20220.6645160.6959520.6645100.6959520.69595236,940,187
04 ago 20220.6544190.6742840.6510270.6647610.66476130,223,003
03 ago 20220.6594190.6791170.6385040.6541840.65418429,877,507
02 ago 20220.7122370.7189470.6492900.6598950.65989545,289,376
01 ago 20220.6869460.7776000.6861960.7121970.712197135,036,266
31 jul 20220.6772340.7754400.6677190.6869480.686948113,157,934
30 jul 20220.6705530.7269870.6669130.6774840.67748482,962,188
29 jul 20220.6745990.6875210.6505330.6689290.66892949,695,670
28 jul 20220.6487390.6857810.6281190.6743090.67430940,231,503
27 jul 20220.6058700.6484900.5899990.6484900.64849026,985,942
26 jul 20220.5995530.6052600.5807320.6052600.60526028,261,594
25 jul 20220.6579160.6645830.5993950.5993950.59939526,749,436
24 jul 20220.6643390.6736080.6528930.6581760.65817623,572,753
23 jul 20220.6464220.6745860.6418880.6644410.66444132,990,010
22 jul 20220.6712460.6809420.6409080.6468390.64683933,321,810
21 jul 20220.6672610.6788640.6340570.6713590.67135937,240,576
20 jul 20220.7116820.7519950.6606570.6671360.66713688,720,194
19 jul 20220.6967170.7214580.6704910.7118120.71181259,410,949
18 jul 20220.6645940.7085410.6632070.6972820.69728247,437,030
17 jul 20220.6903860.7074420.6638070.6644040.66440437,189,911
16 jul 20220.6842270.6910030.6562870.6900450.69004532,364,831
15 jul 20220.6482300.7069050.6481090.6847730.68477386,092,554
14 jul 20220.6386640.6515590.6078620.6481720.64817224,602,223
13 jul 20220.6111360.6410050.5796980.6386900.63869037,635,486
12 jul 20220.6437060.6543860.6116290.6116290.61162926,251,346
11 jul 20220.6843450.7105770.6336660.6431750.64317554,170,249
10 jul 20220.7346990.7351150.6769820.6842700.68427036,293,273
09 jul 20220.7469070.7540690.7162540.7347760.73477642,269,596
08 jul 20220.7991050.8042070.7371650.7477060.74770681,717,966
07 jul 20220.7020620.7985330.7020620.7985330.798533207,285,484
06 jul 20220.6400240.7025970.6284110.7019060.70190676,351,501
05 jul 20220.6691530.7120860.6270160.6398010.63980151,900,731
04 jul 20220.6504940.6728200.6187890.6693780.66937830,242,334
03 jul 20220.6755830.6755830.6375160.6501740.65017425,002,252
02 jul 20220.6534940.7095340.6457220.6760490.67604988,067,647
01 jul 20220.6986010.7130460.6393010.6522210.65222135,971,647
30 jun 20220.7217830.7242410.6393800.6975680.69756853,928,037
29 jun 20220.7444250.8278670.7102980.7211590.721159118,904,791
28 jun 20220.7877640.8447450.7250640.7424740.742474105,134,092
27 jun 20220.8315120.8393070.7629720.7878660.78786670,367,364
26 jun 20220.9143400.9191730.8219280.8308350.83083571,896,645
25 jun 20220.9639780.9817860.8796840.9137360.913736112,058,342
24 jun 20220.9337010.9614270.8834630.9498190.949819270,665,097
23 jun 20220.6169920.9733240.6167700.9344250.934425451,129,328
22 jun 20220.7122240.7296450.6164970.6164970.61649775,752,771
21 jun 20220.6397040.7770590.6397040.7107340.710734356,211,809
20 jun 20220.5291220.6510670.5291220.6392770.639277274,718,421
19 jun 20220.4287740.5909800.4287740.5290770.529077210,655,849
18 jun 20220.4726010.4759590.4031850.4283870.42838735,992,093
17 jun 20220.4287550.5196170.4212020.4726580.472658154,325,396
16 jun 20220.3989900.5014150.3771780.4288150.428815158,067,807
15 jun 20220.3707310.3989440.3308480.3989010.39890118,962,658
14 jun 20220.3689280.3768880.3372420.3709430.37094317,454,409
13 jun 20220.4242700.4249850.3507870.3688860.36888624,132,010
12 jun 20220.4709900.4738760.4227910.4249760.42497616,788,832
11 jun 20220.5115440.5252410.4644070.4707640.47076416,931,446
10 jun 20220.5610700.5618470.5079500.5116570.51165716,736,055
09 jun 20220.5722130.5859490.5583000.5611170.56111716,677,339
08 jun 20220.5855320.5993490.5674400.5722050.57220517,801,975
07 jun 20220.6085480.6085480.5566700.5855260.58552622,747,059
06 jun 20220.5791360.6258750.5791360.6085830.60858335,686,696
05 jun 20220.5619430.5848410.5481990.5785700.57857018,984,373
04 jun 20220.5717900.5718370.5450700.5619450.56194513,740,825
03 jun 20220.5968340.5980060.5571400.5717580.57175819,111,752
02 jun 20220.5670630.6097330.5607780.5967550.59675538,543,404
01 jun 20220.5839970.6093860.5534790.5674020.56740238,028,331
31 may 20220.5955040.6001740.5618060.5840110.58401123,999,259
30 may 20220.5510380.5976480.5389390.5955050.59550522,541,541
29 may 20220.5248020.5532290.5115450.5510450.55104516,347,432
28 may 20220.5205900.5292900.5014040.5248210.52482117,026,079
27 may 20220.5272300.5374650.4928390.5082570.50825730,097,988
26 may 20220.5617260.5780080.5044890.5275020.52750230,077,022
25 may 20220.5773800.5809140.5477650.5615970.56159723,613,583
24 may 20220.5599670.5840770.5316970.5774450.57744525,046,306
23 may 20220.5922980.6207480.5585980.5597330.55973333,561,178
22 may 20220.5551950.6443070.5510620.5925800.59258055,375,306
21 may 20220.5414850.5607240.5197730.5549410.55494119,874,016
20 may 20220.5565380.5766840.5191220.5417490.54174924,723,353
19 may 20220.5371860.5706310.5004800.5567000.55670024,062,615
18 may 20220.6179940.6190480.5360050.5378030.53780337,466,489
17 may 20220.5362660.6300160.5362660.6179470.61794734,908,506
16 may 20220.5938770.5943940.5278190.5362180.53621821,654,087
15 may 20220.5442560.5964170.5388910.5936600.59366034,951,414
14 may 20220.5001680.5491250.4794650.5445000.54450030,693,008
13 may 20220.4442610.5381830.4434610.5002300.50023035,553,743
12 may 20220.4966600.5310220.3694270.4452240.44522458,081,945
11 may 20220.6533650.6706440.4643810.4963020.49630259,601,303
10 may 20220.6317430.7137250.6049810.6536970.65369747,559,983
09 may 20220.7855100.8105100.6334590.6334590.63345940,384,430
08 may 20220.8091240.8269520.7780160.7847660.78476626,370,750
07 may 20220.8514080.8544320.7922620.8090680.80906821,603,690
06 may 20220.8569440.8590470.8134510.8513500.85135026,706,914
05 may 20220.9547810.9627980.8340400.8569670.85696735,234,804
*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...