Cap Mercado $4.18T
-0.43%
Volume 24h $290.30B
-6.49%
BTC % 53.57%
-0.03%
ETH % 12.51%
-0.08%
Moedas
33.100
+15
Trocas
885
Última atualização
50 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.259451 | $0.25554 | $0.263603 | $0.259339 | $8,967,739 | $108,703,200 |
| Sep-08 2025 | $0.258825 | $0.251098 | $0.259286 | $0.251762 | $6,810,660 | $108,441,014 |
| Sep-07 2025 | $0.252856 | $0.249767 | $0.252891 | $0.249767 | $4,947,438 | $105,940,126 |
| Sep-06 2025 | $0.249209 | $0.248242 | $0.253886 | $0.253607 | $5,082,137 | $104,412,160 |
| Sep-05 2025 | $0.253883 | $0.249354 | $0.25674 | $0.249354 | $8,303,982 | $106,370,524 |
| Sep-04 2025 | $0.249981 | $0.247575 | $0.258497 | $0.258497 | $7,536,086 | $104,735,760 |
| Sep-03 2025 | $0.25918 | $0.253065 | $0.260084 | $0.255892 | $5,791,483 | $108,589,636 |
| Sep-02 2025 | $0.256112 | $0.250225 | $0.256605 | $0.25025 | $7,769,732 | $107,304,430 |
| Sep-01 2025 | $0.247462 | $0.245593 | $0.259767 | $0.254314 | $10,843,403 | $103,680,380 |
| Aug-31 2025 | $0.258474 | $0.258474 | $0.263252 | $0.25936 | $5,835,762 | $108,293,871 |
| Aug-30 2025 | $0.258822 | $0.25308 | $0.259482 | $0.254006 | $5,778,043 | $108,439,894 |
| Aug-29 2025 | $0.253732 | $0.249928 | $0.265178 | $0.265178 | $9,440,295 | $106,307,115 |
| Aug-28 2025 | $0.264842 | $0.2588 | $0.264842 | $0.259514 | $8,570,215 | $110,962,096 |
| Aug-27 2025 | $0.259377 | $0.256909 | $0.262715 | $0.260504 | $9,711,675 | $108,672,359 |
| Aug-26 2025 | $0.261055 | $0.247474 | $0.261055 | $0.247474 | $7,975,795 | $109,375,355 |