Cap Mercado $4.14T
1.09%
Volume 24h $357.37B
-4.64%
BTC % 54.73%
-0.84%
ETH % 12.54%
2.07%
Moedas
32.828
+14
Trocas
885
Última atualização
33 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.263988 | $0.253949 | $0.264674 | $0.256384 | $8,623,443 | $110,604,105 |
| Aug-19 2025 | $0.25612 | $0.254248 | $0.266488 | $0.262178 | $9,814,101 | $107,307,780 |
| Aug-18 2025 | $0.264231 | $0.257898 | $0.269953 | $0.269953 | $10,357,664 | $110,706,137 |
| Aug-17 2025 | $0.271056 | $0.26997 | $0.277643 | $0.275271 | $9,675,433 | $112,210,327 |
| Aug-16 2025 | $0.274963 | $0.260348 | $0.275825 | $0.260348 | $13,723,194 | $113,827,629 |
| Aug-15 2025 | $0.260456 | $0.251606 | $0.2672 | $0.262182 | $10,764,360 | $107,821,998 |
| Aug-14 2025 | $0.261382 | $0.258955 | $0.291368 | $0.289504 | $19,275,954 | $108,205,500 |
| Aug-13 2025 | $0.28993 | $0.280234 | $0.28993 | $0.282627 | $14,326,746 | $120,023,539 |
| Aug-12 2025 | $0.280832 | $0.263969 | $0.282569 | $0.267122 | $16,834,545 | $116,257,343 |
| Aug-11 2025 | $0.268227 | $0.267822 | $0.286736 | $0.281652 | $13,262,989 | $111,039,008 |
| Aug-10 2025 | $0.282403 | $0.276664 | $0.286826 | $0.285016 | $15,213,561 | $116,907,435 |
| Aug-09 2025 | $0.280926 | $0.274354 | $0.28331 | $0.275364 | $8,560,580 | $116,295,953 |
| Aug-08 2025 | $0.274764 | $0.267879 | $0.274847 | $0.270702 | $17,934,757 | $113,745,270 |
| Aug-07 2025 | $0.270095 | $0.258907 | $0.270157 | $0.259497 | $14,100,037 | $111,812,417 |
| Aug-06 2025 | $0.260067 | $0.253286 | $0.261422 | $0.258821 | $14,402,310 | $107,661,169 |