시가총액 $2.57T
0.13%
볼륨 24시간 $59.98B
-34.91%
BTC % 60.0832%
0.26%
ETH % 9.86528%
-0.98%
코인
34.665
거래소
875
실시간
Storj (STORJ) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Storj (STORJ) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,248 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.105971 | $0.102282 | $0.107872 | $0.103633 | $12,770,296 | $45,037,804 |
| May-22 2026 | $0.104839 | $0.104839 | $0.115171 | $0.114344 | $16,118,843 | $44,556,852 |
| May-21 2026 | $0.114685 | $0.112744 | $0.115536 | $0.112744 | $9,865,082 | $48,741,168 |
| May-20 2026 | $0.112484 | $0.112033 | $0.115255 | $0.114615 | $13,234,869 | $47,805,943 |
| May-19 2026 | $0.116666 | $0.111841 | $0.124645 | $0.111841 | $46,697,303 | $49,583,228 |
| May-18 2026 | $0.110186 | $0.109904 | $0.112754 | $0.110627 | $13,015,476 | $46,829,272 |
| May-17 2026 | $0.116457 | $0.116457 | $0.123422 | $0.121135 | $22,529,172 | $49,494,225 |
| May-16 2026 | $0.121428 | $0.119476 | $0.143511 | $0.130868 | $111,917,235 | $51,607,056 |
| May-15 2026 | $0.138571 | $0.101262 | $0.146779 | $0.108152 | $104,273,800 | $58,892,685 |
| May-14 2026 | $0.108525 | $0.104283 | $0.110372 | $0.106035 | $6,665,815 | $46,123,423 |
| May-13 2026 | $0.105989 | $0.10458 | $0.11032 | $0.107513 | $6,359,190 | $45,045,328 |
| May-12 2026 | $0.108032 | $0.107434 | $0.113068 | $0.112532 | $8,328,782 | $45,913,873 |
| May-11 2026 | $0.112591 | $0.11209 | $0.114588 | $0.114588 | $8,277,207 | $47,851,460 |
| May-10 2026 | $0.115895 | $0.113637 | $0.116621 | $0.114856 | $8,512,133 | $49,255,732 |
| May-09 2026 | $0.116377 | $0.115084 | $0.122582 | $0.120742 | $14,740,545 | $49,460,298 |