Storj (STORJ)
Добавить в список наблюдения
Капитализация:
$ 254 022 416
STORJ/USD
$ 0.62990247
STORJ/BTC
0.000089 BTC
- 1 час -1.88%
- 1 день -7.91%
- 1 неделя -15.48%
| Дата | Открытие | Максимум | Минимум | Закрыть | Стоимость |
|---|---|---|---|---|---|
| 06.07.2022 | $ 0.64010000 | $ 0.64520000 | $ 0.62750000 | $ 0.62960000 | $ 197 363.00 |
| 05.07.2022 | $ 0.66830000 | $ 0.71930000 | $ 0.62490000 | $ 0.64050000 | $ 4 618 315.00 |
| 04.07.2022 | $ 0.65110000 | $ 0.67560000 | $ 0.61710000 | $ 0.66820000 | $ 2 965 757.00 |
| 03.07.2022 | $ 0.67540000 | $ 0.67580000 | $ 0.63380000 | $ 0.65120000 | $ 1 541 601.00 |
| 02.07.2022 | $ 0.65800000 | $ 0.71840000 | $ 0.64320000 | $ 0.67510000 | $ 6 609 323.00 |
| 01.07.2022 | $ 0.69930000 | $ 0.72390000 | $ 0.63690000 | $ 0.65800000 | $ 2 348 545.00 |
| 30.06.2022 | $ 0.72440000 | $ 0.72520000 | $ 0.63800000 | $ 0.69960000 | $ 3 007 548.00 |
| 29.06.2022 | $ 0.75110000 | $ 0.84000000 | $ 0.70740000 | $ 0.72400000 | $ 6 535 504.00 |
| 28.06.2022 | $ 0.78860000 | $ 0.85080000 | $ 0.72330000 | $ 0.75220000 | $ 5 892 577.00 |
| 27.06.2022 | $ 0.84050000 | $ 0.84050000 | $ 0.75720000 | $ 0.78870000 | $ 4 625 018.00 |
| 26.06.2022 | $ 0.91760000 | $ 0.92400000 | $ 0.81780000 | $ 0.84090000 | $ 4 669 366.00 |
| 25.06.2022 | $ 0.98180000 | $ 0.99420000 | $ 0.87440000 | $ 0.91760000 | $ 5 539 631.00 |
| 24.06.2022 | $ 0.94190000 | $ 1.01 | $ 0.87870000 | $ 0.98180000 | $ 14 557 749.00 |
| 23.06.2022 | $ 0.61830000 | $ 1.03 | $ 0.61450000 | $ 0.94220000 | $ 23 597 756.00 |
| 22.06.2022 | $ 0.71430000 | $ 0.73720000 | $ 0.61410000 | $ 0.61790000 | $ 6 418 698.00 |
| 21.06.2022 | $ 0.75520000 | $ 0.80690000 | $ 0.68200000 | $ 0.71650000 | $ 13 307 112.00 |
| 20.06.2022 | $ 0.48600000 | $ 0.48600000 | $ 0.48600000 | $ 0.48600000 | $ 0.00000000 |
| 19.06.2022 | $ 0.48600000 | $ 0.48600000 | $ 0.48600000 | $ 0.48600000 | $ 0.00000000 |
| 18.06.2022 | $ 0.48600000 | $ 0.48600000 | $ 0.48600000 | $ 0.48600000 | $ 0.00000000 |
| 17.06.2022 | $ 0.42910000 | $ 0.53690000 | $ 0.41770000 | $ 0.48600000 | $ 30 621 718.00 |
| 16.06.2022 | $ 0.40070000 | $ 0.52920000 | $ 0.37510000 | $ 0.42930000 | $ 39 554 904.00 |
| 15.06.2022 | $ 0.36920000 | $ 0.40060000 | $ 0.32920000 | $ 0.40050000 | $ 3 442 168.00 |
| 14.06.2022 | $ 0.37050000 | $ 0.37800000 | $ 0.33410000 | $ 0.36940000 | $ 2 253 762.00 |
| 13.06.2022 | $ 0.42210000 | $ 0.42710000 | $ 0.34810000 | $ 0.37120000 | $ 3 347 879.00 |
| 12.06.2022 | $ 0.47260000 | $ 0.47440000 | $ 0.41980000 | $ 0.42260000 | $ 1 588 259.00 |
| 11.06.2022 | $ 0.51090000 | $ 0.52800000 | $ 0.46200000 | $ 0.47190000 | $ 1 188 495.00 |
| 10.06.2022 | $ 0.56020000 | $ 0.56260000 | $ 0.50250000 | $ 0.51160000 | $ 1 565 282.00 |
| 09.06.2022 | $ 0.57160000 | $ 0.58860000 | $ 0.55580000 | $ 0.55970000 | $ 1 231 667.00 |
| 08.06.2022 | $ 0.58470000 | $ 0.60890000 | $ 0.56540000 | $ 0.57130000 | $ 989 284.00 |
| 07.06.2022 | $ 0.60870000 | $ 0.60930000 | $ 0.55520000 | $ 0.58610000 | $ 1 561 440.00 |