Cap Mercado $3.97T
0.56%
Volume 24h $600.08B
61.43%
BTC % 60.1%
0.34%
ETH % 9.14%
-0.21%
Moedas
32.418
+18
Trocas
885
Última atualização
35 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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.293872 | $0.293149 | $0.300122 | $0.294874 | $18,906,680 | $121,655,473 |
| Jul-12 2025 | $0.294004 | $0.285965 | $0.316613 | $0.28637 | $98,088,086 | $121,710,142 |
| Jul-11 2025 | $0.285515 | $0.276794 | $0.286309 | $0.277186 | $19,592,001 | $118,195,958 |
| Jul-10 2025 | $0.27901 | $0.262834 | $0.27901 | $0.265415 | $13,119,704 | $115,502,870 |
| Jul-09 2025 | $0.265916 | $0.253197 | $0.266577 | $0.25364 | $9,257,352 | $110,082,433 |
| Jul-08 2025 | $0.253992 | $0.243284 | $0.253992 | $0.24595 | $9,011,502 | $105,146,203 |
| Jul-07 2025 | $0.245202 | $0.245202 | $0.250495 | $0.248924 | $11,438,423 | $101,507,246 |
| Jul-06 2025 | $0.247866 | $0.241087 | $0.250566 | $0.241701 | $5,910,594 | $102,609,939 |
| Jul-05 2025 | $0.242761 | $0.238777 | $0.245228 | $0.244194 | $5,519,911 | $100,496,743 |
| Jul-04 2025 | $0.243813 | $0.241048 | $0.251811 | $0.251811 | $8,310,669 | $100,932,495 |
| Jul-03 2025 | $0.252955 | $0.249751 | $0.255194 | $0.251883 | $7,445,824 | $104,716,924 |
| Jul-02 2025 | $0.25206 | $0.231579 | $0.253154 | $0.232288 | $10,141,268 | $104,346,208 |
| Jul-01 2025 | $0.231387 | $0.231387 | $0.241102 | $0.241102 | $8,626,528 | $95,788,279 |
| Jun-30 2025 | $0.240698 | $0.239463 | $0.251593 | $0.251593 | $10,010,372 | $99,642,807 |
| Jun-29 2025 | $0.252421 | $0.241914 | $0.252421 | $0.245632 | $5,477,992 | $104,495,897 |