Cap Mercado $2.57T
-0.57%
Volume 24h $67.61B
7.77%
BTC % 60.0135%
-0.06%
ETH % 9.88008%
0.26%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Storj (STORJ), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Storj (STORJ) em Dólar USD. Esta tabela mostra 3,250 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-25 2026 | $0.1028 | $0.1023 | $0.1064 | $0.1044 | $1,311,455 | $43,690,000 |
| May-24 2026 | $0.1042 | $0.1017 | $0.1082 | $0.1054 | $1,238,892 | $44,285,000 |
| May-23 2026 | $0.1051 | $0.1016 | $0.1115 | $0.1037 | $2,177,241 | $44,667,500 |
| May-22 2026 | $0.104839 | $0.104839 | $0.115171 | $0.114344 | $16,118,843 | $44,556,852 |
| May-21 2026 | $0.114685 | $0.112744 | $0.115536 | $0.112744 | $9,865,082 | $48,741,168 |
| May-20 2026 | $0.112484 | $0.112033 | $0.115255 | $0.114615 | $13,234,869 | $47,805,943 |
| May-19 2026 | $0.116666 | $0.111841 | $0.124645 | $0.111841 | $46,697,303 | $49,583,228 |
| May-18 2026 | $0.110186 | $0.109904 | $0.112754 | $0.110627 | $13,015,476 | $46,829,272 |
| May-17 2026 | $0.116457 | $0.116457 | $0.123422 | $0.121135 | $22,529,172 | $49,494,225 |
| May-16 2026 | $0.121428 | $0.119476 | $0.143511 | $0.130868 | $111,917,235 | $51,607,056 |
| May-15 2026 | $0.138571 | $0.101262 | $0.146779 | $0.108152 | $104,273,800 | $58,892,685 |
| May-14 2026 | $0.108525 | $0.104283 | $0.110372 | $0.106035 | $6,665,815 | $46,123,423 |
| May-13 2026 | $0.105989 | $0.10458 | $0.11032 | $0.107513 | $6,359,190 | $45,045,328 |
| May-12 2026 | $0.108032 | $0.107434 | $0.113068 | $0.112532 | $8,328,782 | $45,913,873 |
| May-11 2026 | $0.112591 | $0.11209 | $0.114588 | $0.114588 | $8,277,207 | $47,851,460 |