Australia markets closed

Storj AUD (STORJ-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.819948+0.022374 (+2.81%)
As of 12:20AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.8184240.8199480.8184240.8199480.81994818,837,054
03 May 20240.7778630.8239730.7561840.8001520.80015220,692,105
02 May 20240.7766440.7797290.7236660.7778630.77786329,662,397
01 May 20240.8334320.8449570.7542970.7766470.77664726,291,137
30 Apr 20240.8326630.8567000.8107200.8334320.83343235,057,947
29 Apr 20240.8513350.8642490.8320050.8326630.83266317,227,861
28 Apr 20240.8437770.8594140.8131360.8513350.85133526,121,731
27 Apr 20240.8388830.8451510.8101490.8437770.84377721,054,589
26 Apr 20240.8463600.8499490.8084450.8388830.83888323,410,754
25 Apr 20240.8995110.9208360.8382710.8463950.84639529,607,722
24 Apr 20240.8864820.8995110.8685950.8995110.89951120,402,895
23 Apr 20240.8633920.8952310.8611800.8864820.88648223,694,426
22 Apr 20240.8869210.8974080.8549380.8633920.86339221,623,923
21 Apr 20240.8306890.8947180.8215810.8869210.88692122,828,514
20 Apr 20240.8284660.8547190.7698210.8306890.83068925,121,491
19 Apr 20240.7907930.8373370.7718150.8284660.82846622,004,017
18 Apr 20240.8187400.8306320.7701730.7907930.79079322,544,392
17 Apr 20240.8121700.8284600.7784520.8187420.81874224,563,368
16 Apr 20240.8376670.8723800.7837630.8121700.81217033,887,234
15 Apr 20240.7731400.8479430.7335490.8376670.83766748,571,533
14 Apr 20240.9133900.9134190.6735240.7732530.77325366,538,023
13 Apr 20241.0671111.0966350.8529290.9133900.91339061,359,312
12 Apr 20241.0787711.0810511.0505691.0671111.06711125,383,524
11 Apr 20241.0622591.0676671.0068571.0787711.07877133,695,931
10 Apr 20241.1191161.1412161.0588441.0622591.06225941,351,473
09 Apr 20241.0833501.1264391.0511611.1191161.11911631,700,983
08 Apr 20241.0648611.0892061.0633601.0833501.08335021,396,894
07 Apr 20241.0529991.0751311.0488121.0648611.06486118,173,306
06 Apr 20241.0683671.0724081.0059881.0529991.05299927,364,345
05 Apr 20241.0214291.0798611.0001171.0683671.06836729,083,334
04 Apr 20241.0248431.0650180.9853211.0214291.02142937,914,866
03 Apr 20241.1348931.1349591.0194641.0248431.02484356,920,526
02 Apr 20241.2150961.2375371.1008281.1348931.13489362,930,394
01 Apr 20241.2065911.2255931.1914011.2150961.21509629,762,041
31 Mar 20241.2516291.2559221.1963381.2065911.20659137,632,026
30 Mar 20241.2815741.2815741.2273921.2516301.25163055,601,782
29 Mar 20241.1891541.3057101.1778241.2815741.281574147,605,850
28 Mar 20241.2290891.2737281.1788451.1891541.18915473,440,521
27 Mar 20241.1677031.2492721.1659511.2290891.22908977,333,407
26 Mar 20241.1124881.1883471.1058221.1677031.16770349,578,759
25 Mar 20241.0738181.1175101.0659721.1124881.11248829,410,021
24 Mar 20241.0730051.0967121.0558311.0738181.07381831,314,011
23 Mar 20241.0918341.1155231.0386071.0730051.07300545,877,965
22 Mar 20241.0821581.1099721.0647771.0918341.09183457,987,290
21 Mar 20240.9657981.0831840.9385131.0821581.08215891,385,941
20 Mar 20241.0511901.0611020.9334410.9657980.96579888,566,683
19 Mar 20241.1219641.1221701.0200551.0511481.05114854,978,515
18 Mar 20241.0803141.1397571.0115481.1219641.12196477,984,708
17 Mar 20241.1933011.1986521.0531061.0803141.08031480,498,080
16 Mar 20241.2877371.2958961.1092741.1933011.193301135,648,805
15 Mar 20241.3394091.3542191.2207611.2877311.287731127,710,723
14 Mar 20241.3357181.3580731.2879321.3393831.33938396,107,689
13 Mar 20241.3706931.3706931.2472401.3357181.335718121,753,900
12 Mar 20241.2957041.3711911.2638201.3706931.370693199,146,428
11 Mar 20241.3138311.3501541.2460161.2956961.295696115,648,986
10 Mar 20241.2896381.3851181.2787971.3138291.313829240,559,994
09 Mar 20241.2313401.4176321.1752631.2896381.289638494,290,993
08 Mar 20241.1759471.2398301.1679401.2313521.231352125,472,233
07 Mar 20241.1232591.1759471.0722621.1759471.175947104,694,079
06 Mar 20241.2520061.2562871.0322601.1231341.123134199,974,007
05 Mar 20241.2561291.2729531.2026231.2518541.251854135,187,897
04 Mar 20241.2918021.2923321.1618831.2558251.255825143,103,619
03 Mar 20241.2549451.2916511.2031741.2916511.291651122,298,087
02 Mar 20241.1708611.2557441.1625341.2556071.255607126,558,996
01 Mar 20241.1520661.2048501.1241791.1704821.170482150,513,094
29 Feb 20241.1374781.2283971.0527421.1524011.152401279,949,183
28 Feb 20241.1275471.1387031.0921281.1375901.13759086,302,474
27 Feb 20241.1191541.1309781.0614061.1275151.12751580,012,171
26 Feb 20241.1096121.1392441.1009631.1190761.11907671,613,876
25 Feb 20241.1101861.1404711.0798391.1096541.10965488,748,739
24 Feb 20241.0905911.1395561.0565151.1103311.110331142,232,588
23 Feb 20241.0782591.1293731.0306411.0906511.090651116,578,511
22 Feb 20241.1306091.1306091.0355961.0781651.07816590,230,990
21 Feb 20241.1712631.2515061.0682911.1308061.130806324,533,335
20 Feb 20241.0942291.1711781.0705891.1711781.171178188,719,502
19 Feb 20241.1095711.1139711.0596791.0942111.094211150,105,468
18 Feb 20241.0374541.1599471.0327881.1097221.109722409,157,610
17 Feb 20241.0149901.0585851.0043051.0375191.037519106,005,044
16 Feb 20241.0180601.0305090.9962901.0148301.014830117,089,267
15 Feb 20241.0495741.0504041.0065171.0180741.018074127,345,724
14 Feb 20241.0134351.0441491.0050531.0495961.049596149,009,006
13 Feb 20240.9833121.0163410.9611341.0134381.01343850,419,970
12 Feb 20240.9976461.0206170.9685740.9830740.98307443,300,389
11 Feb 20241.0295751.0377000.9901970.9976560.99765634,837,706
10 Feb 20241.0082071.0350791.0082071.0294671.02946744,636,825
09 Feb 20241.0158821.0451301.0047881.0080311.00803143,881,527
08 Feb 20240.9961051.0275350.9836451.0158751.01587545,470,528
07 Feb 20240.9600441.0162850.9488500.9961960.99619652,197,191
06 Feb 20240.9491840.9766430.9464110.9600720.96007236,631,547
05 Feb 20240.9778980.9815770.9494470.9492240.94922423,723,599
04 Feb 20241.0090451.0102670.9730880.9778360.97783633,704,205
03 Feb 20240.9764181.0356350.9727201.0089411.00894191,188,050
02 Feb 20240.9910671.0127860.9489240.9764190.97641960,620,785
01 Feb 20241.0158971.0380950.9622080.9911670.991167108,955,883
31 Jan 20241.0562621.0888001.0115671.0159841.015984158,556,946
30 Jan 20240.9333551.0913880.9245971.0562621.056262286,119,047
29 Jan 20240.9703700.9780920.9240570.9335230.933523113,218,366
28 Jan 20240.8845220.9761300.8811610.9700940.970094168,486,466
27 Jan 20240.8191660.8980190.8048580.8839990.883999114,988,084
26 Jan 20240.8117840.8675780.7976100.8192020.81920267,793,779
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...