Cap Mercado $3.28T
-1.43%
Volume 24h $177.19B
-45.01%
BTC % 54.62%
-0.09%
ETH % 11.23%
-1.33%
Moedas
33.767
+1
Trocas
885
Última atualização
20 Segundos atrás
Preços históricos de Storj (STORJ), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.143055 | $0.140696 | $0.148784 | $0.148731 | $5,780,679 | $60,508,800 |
| Dec-04 2025 | $0.148678 | $0.148206 | $0.152994 | $0.152994 | $6,739,535 | $62,886,991 |
| Dec-03 2025 | $0.153197 | $0.152794 | $0.156781 | $0.153615 | $7,495,925 | $64,798,362 |
| Dec-02 2025 | $0.153713 | $0.144241 | $0.154037 | $0.144241 | $8,321,845 | $65,016,888 |
| Dec-01 2025 | $0.144046 | $0.141835 | $0.149836 | $0.14617 | $14,685,281 | $60,927,944 |
| Nov-30 2025 | $0.150146 | $0.14844 | $0.151419 | $0.150815 | $4,830,902 | $63,508,170 |
| Nov-29 2025 | $0.15193 | $0.15193 | $0.154704 | $0.153014 | $5,702,930 | $64,262,462 |
| Nov-28 2025 | $0.153262 | $0.151982 | $0.156516 | $0.156108 | $4,750,410 | $64,826,097 |
| Nov-27 2025 | $0.156943 | $0.15368 | $0.158841 | $0.15368 | $6,126,743 | $66,383,075 |
| Nov-26 2025 | $0.153783 | $0.151051 | $0.156378 | $0.156378 | $4,789,008 | $65,046,287 |
| Nov-25 2025 | $0.156911 | $0.152702 | $0.156911 | $0.154309 | $5,223,633 | $66,369,583 |
| Nov-24 2025 | $0.153953 | $0.147767 | $0.154664 | $0.148548 | $5,699,764 | $65,118,232 |
| Nov-23 2025 | $0.149452 | $0.148803 | $0.153995 | $0.148803 | $6,927,232 | $63,214,548 |
| Nov-22 2025 | $0.149179 | $0.145049 | $0.149179 | $0.147685 | $4,510,050 | $63,099,111 |
| Nov-21 2025 | $0.14452 | $0.14452 | $0.158735 | $0.156921 | $10,240,936 | $61,128,451 |