Cap Mercado $3.29T
-1.07%
Volume 24h $276.39B
19.41%
BTC % 61.17%
-0.14%
ETH % 8.25%
0.36%
Moedas
32.215
+4
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.220946 | $0.213948 | $0.232234 | $0.228897 | $11,095,322 | $91,465,991 |
| Jun-21 2025 | $0.227912 | $0.227912 | $0.248166 | $0.241673 | $16,671,507 | $94,349,766 |
| Jun-20 2025 | $0.241055 | $0.241055 | $0.254063 | $0.244681 | $12,575,468 | $99,790,632 |
| Jun-19 2025 | $0.24446 | $0.238296 | $0.24446 | $0.244102 | $5,064,010 | $101,200,016 |
| Jun-18 2025 | $0.244291 | $0.237256 | $0.244406 | $0.241838 | $6,786,926 | $101,130,083 |
| Jun-17 2025 | $0.240462 | $0.238266 | $0.250691 | $0.244548 | $9,575,974 | $99,545,168 |
| Jun-16 2025 | $0.251114 | $0.250908 | $0.25655 | $0.252663 | $9,860,137 | $103,954,574 |
| Jun-15 2025 | $0.251748 | $0.248326 | $0.255112 | $0.251263 | $10,144,460 | $104,217,169 |
| Jun-14 2025 | $0.251626 | $0.247577 | $0.253808 | $0.253808 | $7,356,038 | $104,166,752 |
| Jun-13 2025 | $0.253567 | $0.242602 | $0.253567 | $0.252893 | $15,779,935 | $104,970,323 |
| Jun-12 2025 | $0.260032 | $0.260032 | $0.276164 | $0.27548 | $12,152,982 | $107,646,647 |
| Jun-11 2025 | $0.275419 | $0.275419 | $0.284947 | $0.284947 | $13,366,996 | $114,016,173 |
| Jun-10 2025 | $0.284064 | $0.274677 | $0.284064 | $0.279417 | $14,447,190 | $117,595,099 |
| Jun-09 2025 | $0.27906 | $0.259111 | $0.27906 | $0.264044 | $12,979,024 | $115,523,810 |
| Jun-08 2025 | $0.264183 | $0.258742 | $0.266021 | $0.259384 | $9,337,530 | $109,364,876 |