UK markets close in 6 hours

Storj GBP (STORJ-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.419844-0.017923 (-4.09%)
As of 09:29AM UTC. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.4231480.4242910.4144690.4198440.41984411,353,500
07 May 20240.4327170.4443270.4226420.4257820.4257829,808,762
06 May 20240.4297570.4392390.4206340.4327170.4327177,963,937
05 May 20240.4304950.4342360.4258240.4297570.4297577,485,998
04 May 20240.4192410.4361040.4089150.4304980.4304989,914,351
03 May 20240.4052190.4318110.3939260.4192410.41924110,841,656
02 May 20240.4026450.4061970.3753730.4052190.40521915,452,287
01 May 20240.4353360.4414960.3910060.4026470.40264713,630,449
30 Apr 20240.4354470.4496670.4242780.4353360.43533618,312,223
29 Apr 20240.4454380.4468450.4348630.4354470.4354479,009,429
28 Apr 20240.4414480.4496650.4254510.4454380.44543813,667,477
27 Apr 20240.4374370.4421670.4229310.4414480.44144811,015,354
26 Apr 20240.4414010.4428570.4206660.4374370.43743712,207,587
25 Apr 20240.4685830.4815960.4370700.4414200.44142015,441,285
24 Apr 20240.4631310.4685830.4535730.4685830.46858310,628,501
23 Apr 20240.4482570.4674060.4479760.4631310.46313112,378,850
22 Apr 20240.4600600.4655000.4434700.4482570.44825711,226,719
21 Apr 20240.4308920.4641050.4261670.4600600.46006011,841,518
20 Apr 20240.4279550.4405610.3955220.4308920.43089213,030,922
19 Apr 20240.4088630.4323080.3990940.4279550.42795511,366,453
18 Apr 20240.4223500.4286030.3972700.4088630.40886311,656,095
17 Apr 20240.4203420.4274550.4012160.4223510.42235112,671,104
16 Apr 20240.4352930.4526620.4058300.4203420.42034217,538,485
15 Apr 20240.4026760.4406230.3820560.4352930.43529325,240,170
14 Apr 20240.4757230.4757380.3507930.4027350.40273534,655,132
13 Apr 20240.5559140.5710140.4424680.4757230.47572331,957,893
12 Apr 20240.5599650.5616260.5465680.5559140.55591413,223,615
11 Apr 20240.5554230.5584120.5249780.5599650.55996517,490,776
10 Apr 20240.5839960.5954710.5537320.5554230.55542321,621,418
09 Apr 20240.5637610.5877730.5473020.5839960.58399616,542,734
08 Apr 20240.5544970.5671740.5537160.5637610.56376111,134,663
07 Apr 20240.5483210.5598450.5461400.5544970.5544979,463,251
06 Apr 20240.5568490.5584740.5241310.5483210.54832114,249,233
05 Apr 20240.5302430.5638090.5205760.5568490.55684915,158,673
04 Apr 20240.5307500.5510620.5103850.5302430.53024319,682,316
03 Apr 20240.5868760.5869100.5277610.5307500.53075029,478,226
02 Apr 20240.6282020.6389660.5688740.5868760.58687632,542,568
01 Apr 20240.6229810.6325480.6152600.6282020.62820215,386,917
31 Mar 20240.6462740.6484630.6176870.6229810.62298119,429,983
30 Mar 20240.6615690.6615690.6329000.6462750.64627528,709,796
29 Mar 20240.6148650.6726840.6095230.6615690.66156976,196,486
28 Mar 20240.6363900.6579970.6090290.6148650.61486537,973,199
27 Mar 20240.6041690.6470960.6033650.6363900.63639040,041,221
26 Mar 20240.5753790.6149520.5722620.6041690.60416925,652,019
25 Mar 20240.5552680.5782360.5512540.5753790.57537915,210,867
24 Mar 20240.5548470.5671060.5459670.5552680.55526816,192,365
23 Mar 20240.5667770.5772890.5374340.5548470.55484723,723,335
22 Mar 20240.5579760.5745470.5525360.5667770.56677730,101,501
21 Mar 20240.4955520.5582520.4817000.5579760.55797647,119,854
20 Mar 20240.5416260.5468030.4789070.4955520.49555245,443,608
19 Mar 20240.5779110.5780170.5253510.5416040.54160428,327,683
18 Mar 20240.5569140.5872470.5214640.5779110.57791140,169,050
17 Mar 20240.6150630.6179180.5428880.5569140.55691441,497,640
16 Mar 20240.6646810.6684040.5709960.6150630.61506369,917,491
15 Mar 20240.6934510.7009060.6298970.6646780.66467865,919,505
14 Mar 20240.6897370.7017550.6661220.6934380.69343849,757,754
13 Mar 20240.7072950.7072950.6438880.6897370.68973762,871,198
12 Mar 20240.6677120.7075510.6511470.7072950.707295102,762,040
11 Mar 20240.6788700.6976380.6438290.6677080.66770859,597,111
10 Mar 20240.6663690.7157040.6607670.6788680.678868124,299,746
09 Mar 20240.6363180.7338090.6061350.6663690.666369255,405,081
08 Mar 20240.6063130.6404370.6023820.6363240.63632464,840,123
07 Mar 20240.5750100.6063130.5497560.6063130.60631353,979,802
06 Mar 20240.6419810.6441760.5285090.5749450.574945102,369,060
05 Mar 20240.6476280.6547330.6170120.6419030.64190369,319,174
04 Mar 20240.6669650.6672380.5998870.6474710.64747173,780,537
03 Mar 20240.6479350.6668870.6212060.6668870.66688763,143,216
02 Mar 20240.6027360.6483480.5987890.6482770.64827765,343,148
01 Mar 20240.5909470.6189780.5766240.6025410.60254177,481,182
29 Feb 20240.5869830.6320740.5403090.5911190.591119143,598,597
28 Feb 20240.5813250.5875990.5640200.5870410.58704144,535,426
27 Feb 20240.5797410.5830540.5480330.5813090.58130941,251,576
26 Feb 20240.5736660.5889160.5691270.5797010.57970137,097,225
25 Feb 20240.5739180.5896200.5582730.5736870.57368745,882,813
24 Feb 20240.5649340.5899100.5482040.5739920.57399273,528,010
23 Feb 20240.5591760.5845670.5342040.5649640.56496460,388,445
22 Feb 20240.5868660.5868660.5378650.5591270.55912746,792,999
21 Feb 20240.6076580.6492830.5540060.5869680.586968168,455,547
20 Feb 20240.5672110.6076140.5549790.6076140.60761497,908,785
19 Feb 20240.5749800.5768390.5491260.5672010.56720177,809,483
18 Feb 20240.5376090.6010850.5351910.5750590.575059212,025,654
17 Feb 20240.5256970.5486150.5206670.5376430.53764354,931,860
16 Feb 20240.5264710.5340670.5159070.5256150.52561560,644,466
15 Feb 20240.5379720.5383980.5200960.5264780.52647865,854,474
14 Feb 20240.5239640.5398560.5161310.5379840.53798476,376,413
13 Feb 20240.5077100.5256120.4967840.5239660.52396626,068,019
12 Feb 20240.5154510.5273190.4995720.5075870.50758722,357,147
11 Feb 20240.5319470.5361450.5116020.5154560.51545617,999,497
10 Feb 20240.5191530.5347910.5191530.5318920.53189223,062,380
09 Feb 20240.5246030.5399460.5169310.5190620.51906222,595,776
08 Feb 20240.5159280.5306550.5093230.5245990.52459923,481,035
07 Feb 20240.4963990.5262230.4906020.5159750.51597527,035,299
06 Feb 20240.4891940.5030850.4895270.4964140.49641418,940,660
05 Feb 20240.5048640.5067630.4891590.4892150.48921512,226,752
04 Feb 20240.5209440.5215750.5023810.5048320.50483217,400,624
03 Feb 20240.5036330.5360640.5018300.5208910.52089147,078,072
02 Feb 20240.5129770.5250220.4919160.5036330.50363331,267,969
01 Feb 20240.5278060.5383790.4994770.5130280.51302856,395,571
31 Jan 20240.5496300.5669000.5257270.5278520.52785282,377,835
30 Jan 20240.4835180.5672600.4789460.5496300.549630148,883,102
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...