STORJ Historical USD Price
Daily close · Jul 2, 2017 → Jul 1, 2018Daily price history
Jun 2, 2018 → Jul 1, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-07-01 | $0.479926 | $0.493257 | $0.465403 | $0.484607 | $1.48M |
| 2018-06-30 | $0.435675 | $0.48899 | $0.435675 | $0.477812 | $1.63M |
| 2018-06-29 | $0.423659 | $0.440271 | $0.406981 | $0.436396 | $1.04M |
| 2018-06-28 | $0.448287 | $0.450194 | $0.423407 | $0.424268 | $967,094.00 |
| 2018-06-27 | $0.462638 | $0.462638 | $0.442271 | $0.448176 | $963,604.00 |
| 2018-06-26 | $0.469179 | $0.48935 | $0.464149 | $0.464149 | $1.45M |
| 2018-06-25 | $0.457481 | $0.468675 | $0.445812 | $0.468675 | $1.14M |
| 2018-06-24 | $0.475161 | $0.476012 | $0.411741 | $0.457072 | $1.63M |
| 2018-06-23 | $0.483615 | $0.490369 | $0.471106 | $0.474667 | $1.40M |
| 2018-06-22 | $0.55819 | $0.55919 | $0.476158 | $0.48339 | $1.47M |
| 2018-06-21 | $0.571596 | $0.574723 | $0.554606 | $0.558586 | $1.18M |
| 2018-06-20 | $0.583533 | $0.584451 | $0.551416 | $0.572113 | $1.39M |
| 2018-06-19 | $0.577918 | $0.58393 | $0.569626 | $0.582487 | $1.26M |
| 2018-06-18 | $0.563489 | $0.579178 | $0.5531 | $0.57839 | $1.22M |
| 2018-06-17 | $0.580337 | $0.584304 | $0.563987 | $0.564003 | $1.35M |
| 2018-06-16 | $0.580388 | $0.587564 | $0.569956 | $0.582663 | $1.48M |
| 2018-06-15 | $0.606626 | $0.610143 | $0.581008 | $0.582548 | $2.12M |
| 2018-06-14 | $0.570439 | $0.623098 | $0.570439 | $0.60669 | $2.45M |
| 2018-06-13 | $0.600091 | $0.600091 | $0.556067 | $0.569677 | $2.15M |
| 2018-06-12 | $0.627052 | $0.660362 | $0.594346 | $0.596955 | $3.81M |
| 2018-06-11 | $0.616166 | $0.626967 | $0.590694 | $0.626967 | $3.65M |
| 2018-06-10 | $0.715237 | $0.715237 | $0.60863 | $0.615622 | $2.75M |
| 2018-06-09 | $0.75654 | $0.757086 | $0.713595 | $0.713595 | $2.97M |
| 2018-06-08 | $0.768663 | $0.772006 | $0.741778 | $0.75701 | $2.94M |
| 2018-06-07 | $0.77737 | $0.786369 | $0.763978 | $0.767953 | $2.69M |
| 2018-06-06 | $0.813368 | $0.817954 | $0.76235 | $0.776741 | $3.40M |
| 2018-06-05 | $0.769518 | $0.81233 | $0.74501 | $0.81233 | $3.61M |
| 2018-06-04 | $0.838772 | $0.842034 | $0.753298 | $0.768937 | $3.83M |
| 2018-06-03 | $0.836967 | $0.851121 | $0.814548 | $0.84114 | $5.04M |
| 2018-06-02 | $0.830196 | $0.863624 | $0.814068 | $0.837087 | $6.94M |