Cap Mercado $4.02T
0.14%
Volume 24h $261.51B
-19.34%
BTC % 55.33%
0.1%
ETH % 11.8%
-1.27%
Moedas
33.517
+9
Trocas
885
Última atualização
41 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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.176962 | $0.175318 | $0.18218 | $0.176829 | $9,038,873 | $74,142,696 |
| Oct-23 2025 | $0.175837 | $0.1747 | $0.180266 | $0.1747 | $6,496,447 | $73,671,290 |
| Oct-22 2025 | $0.172058 | $0.169882 | $0.191381 | $0.187357 | $30,480,590 | $72,087,799 |
| Oct-21 2025 | $0.186889 | $0.174344 | $0.219864 | $0.180996 | $75,316,084 | $78,301,876 |
| Oct-20 2025 | $0.181594 | $0.175948 | $0.183433 | $0.177595 | $4,692,401 | $76,083,255 |
| Oct-19 2025 | $0.178594 | $0.172082 | $0.179395 | $0.173319 | $4,531,624 | $74,826,461 |
| Oct-18 2025 | $0.17364 | $0.170219 | $0.175033 | $0.170219 | $4,602,845 | $72,750,856 |
| Oct-17 2025 | $0.170749 | $0.163725 | $0.174954 | $0.174465 | $9,321,721 | $71,539,621 |
| Oct-16 2025 | $0.173473 | $0.172411 | $0.184285 | $0.182011 | $10,834,775 | $72,680,767 |
| Oct-15 2025 | $0.181641 | $0.180623 | $0.192073 | $0.190301 | $8,247,651 | $76,102,864 |
| Oct-14 2025 | $0.191545 | $0.183405 | $0.201738 | $0.201738 | $23,335,107 | $80,252,559 |
| Oct-13 2025 | $0.198895 | $0.183488 | $0.198895 | $0.183488 | $18,578,862 | $83,332,064 |
| Oct-12 2025 | $0.183925 | $0.15952 | $0.183993 | $0.160999 | $11,076,323 | $77,059,804 |
| Oct-11 2025 | $0.16089 | $0.155491 | $0.166777 | $0.158042 | $22,644,973 | $67,408,707 |
| Oct-10 2025 | $0.152847 | $0.14621 | $0.231409 | $0.228831 | $26,215,090 | $64,039,087 |