Storj
STORJ
Rank #1094
$0.1554
Updated 26 days ago
Market Cap
$22.35M
24h Volume
$8.60M
Avg Volume (6m)
$13.23M
24h High/Low
$0.1570
$0.1477
$0.1477
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Harmony Ecosystem
Energi Ecosystem
DePIN
Storage
Chains
Ethereum
0xb64ef51c888972c...
Harmony Shard 0
0x266f341e33aa61c...
Energi
0xcde71daaffb6a12...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1554 | $0.1570 | $0.1477 | $0.1554 | $8.60M | $22.35M |
| Dec 2, 2025 | $0.1443 | $0.1541 | $0.1438 | $0.1536 | $10.56M | $21.47M |
| Dec 1, 2025 | $0.1489 | $0.1498 | $0.1409 | $0.1440 | $10.43M | $20.75M |
| Nov 30, 2025 | $0.1522 | $0.1522 | $0.1488 | $0.1503 | $5.34M | $21.64M |
| Nov 29, 2025 | $0.1533 | $0.1545 | $0.1523 | $0.1524 | $5.53M | $22.06M |
| Nov 28, 2025 | $0.1560 | $0.1566 | $0.1522 | $0.1531 | $5.81M | $22.23M |
| Nov 27, 2025 | $0.1538 | $0.1589 | $0.1537 | $0.1572 | $5.75M | $22.39M |
| Nov 26, 2025 | $0.1567 | $0.1567 | $0.1509 | $0.1537 | $5.28M | $22.08M |
| Nov 25, 2025 | $0.1542 | $0.1567 | $0.1524 | $0.1567 | $6.05M | $22.19M |
| Nov 24, 2025 | $0.1491 | $0.1548 | $0.1477 | $0.1535 | $6.31M | $21.66M |
| Nov 23, 2025 | $0.1487 | $0.1527 | $0.1485 | $0.1502 | $5.63M | $21.66M |
| Nov 22, 2025 | $0.1478 | $0.1493 | $0.1449 | $0.1493 | $8.10M | $21.20M |
| Nov 21, 2025 | $0.1567 | $0.1587 | $0.1446 | $0.1446 | $8.98M | $21.78M |
| Nov 20, 2025 | $0.1609 | $0.1620 | $0.1541 | $0.1575 | $7.73M | $22.90M |
| Nov 19, 2025 | $0.1615 | $0.1615 | $0.1556 | $0.1591 | $6.60M | $22.95M |
| Nov 18, 2025 | $0.1589 | $0.1626 | $0.1587 | $0.1620 | $7.40M | $23.05M |
| Nov 17, 2025 | $0.1614 | $0.1660 | $0.1575 | $0.1588 | $7.01M | $23.36M |
| Nov 16, 2025 | $0.1620 | $0.1649 | $0.1590 | $0.1607 | $7.40M | $23.28M |
| Nov 15, 2025 | $0.1616 | $0.1659 | $0.1616 | $0.1622 | $8.54M | $23.53M |
| Nov 14, 2025 | $0.1650 | $0.1651 | $0.1599 | $0.1618 | $10.01M | $23.43M |
| Nov 13, 2025 | $0.1701 | $0.1728 | $0.1616 | $0.1631 | $15.04M | $24.23M |
| Nov 12, 2025 | $0.1683 | $0.1747 | $0.1670 | $0.1715 | $23.46M | $24.64M |
| Nov 11, 2025 | $0.1746 | $0.1853 | $0.1718 | $0.1746 | $35.24M | $24.99M |
| Nov 10, 2025 | $0.1761 | $0.1761 | $0.1761 | $0.1761 | $19.94M | $25.30M |
| Nov 9, 2025 | $0.1809 | $0.1809 | $0.1809 | $0.1809 | $40.35M | $26.12M |
| Nov 8, 2025 | $0.2039 | $0.2039 | $0.2039 | $0.2039 | $141.16M | $29.29M |
| Nov 7, 2025 | $0.1750 | $0.1750 | $0.1750 | $0.1750 | $46.86M | $25.07M |
| Nov 6, 2025 | $0.1493 | $0.1493 | $0.1493 | $0.1493 | $6.43M | $21.47M |
| Nov 5, 2025 | $0.1463 | $0.1463 | $0.1463 | $0.1463 | $12.35M | $21.04M |
| Nov 4, 2025 | $0.1535 | $0.1535 | $0.1535 | $0.1535 | $8.34M | $22.06M |
| Nov 3, 2025 | $0.1734 | $0.1734 | $0.1734 | $0.1734 | $12.39M | $24.93M |
| Nov 2, 2025 | $0.1720 | $0.1720 | $0.1720 | $0.1720 | $5.40M | $24.72M |
| Nov 1, 2025 | $0.1678 | $0.1678 | $0.1678 | $0.1678 | $5.08M | $24.13M |
| Oct 31, 2025 | $0.1611 | $0.1611 | $0.1611 | $0.1611 | $6.59M | $23.14M |
| Oct 30, 2025 | $0.1725 | $0.1725 | $0.1725 | $0.1725 | $6.83M | $24.79M |
| Oct 29, 2025 | $0.1737 | $0.1737 | $0.1737 | $0.1737 | $8.13M | $24.97M |
| Oct 28, 2025 | $0.1781 | $0.1781 | $0.1781 | $0.1781 | $5.95M | $25.62M |
| Oct 27, 2025 | $0.1865 | $0.1865 | $0.1865 | $0.1865 | $5.82M | $26.82M |
| Oct 26, 2025 | $0.1806 | $0.1806 | $0.1806 | $0.1806 | $5.20M | $25.97M |
| Oct 25, 2025 | $0.1784 | $0.1784 | $0.1784 | $0.1784 | $8.98M | $25.64M |
| Oct 24, 2025 | $0.1767 | $0.1767 | $0.1767 | $0.1767 | $6.80M | $25.40M |
| Oct 23, 2025 | $0.1743 | $0.1743 | $0.1743 | $0.1743 | $25.24M | $25.06M |
| Oct 22, 2025 | $0.1870 | $0.1870 | $0.1870 | $0.1870 | $64.79M | $26.86M |
| Oct 21, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $5.52M | $26.08M |
| Oct 20, 2025 | $0.1779 | $0.1779 | $0.1779 | $0.1779 | $5.44M | $25.58M |
| Oct 19, 2025 | $0.1738 | $0.1738 | $0.1738 | $0.1738 | $5.00M | $24.99M |
| Oct 18, 2025 | $0.1703 | $0.1703 | $0.1703 | $0.1703 | $9.73M | $24.48M |
| Oct 17, 2025 | $0.1744 | $0.1744 | $0.1744 | $0.1744 | $11.84M | $25.05M |
| Oct 16, 2025 | $0.1824 | $0.1824 | $0.1824 | $0.1824 | $8.77M | $26.23M |
| Oct 15, 2025 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $20.03M | $27.44M |
| Oct 14, 2025 | $0.2011 | $0.2011 | $0.2011 | $0.2011 | $20.92M | $28.77M |
| Oct 13, 2025 | $0.1849 | $0.1849 | $0.1849 | $0.1849 | $12.08M | $26.58M |
| Oct 12, 2025 | $0.1611 | $0.1611 | $0.1611 | $0.1611 | $20.47M | $23.17M |
| Oct 11, 2025 | $0.1570 | $0.1570 | $0.1570 | $0.1570 | $28.15M | $22.67M |
| Oct 10, 2025 | $0.2291 | $0.2291 | $0.2291 | $0.2291 | $9.25M | $32.96M |
| Oct 9, 2025 | $0.2298 | $0.2298 | $0.2298 | $0.2298 | $10.00M | $33.04M |
| Oct 8, 2025 | $0.2233 | $0.2233 | $0.2233 | $0.2233 | $11.62M | $32.09M |
| Oct 7, 2025 | $0.2355 | $0.2355 | $0.2355 | $0.2355 | $10.42M | $33.87M |
| Oct 6, 2025 | $0.2332 | $0.2332 | $0.2332 | $0.2332 | $9.29M | $33.53M |
| Oct 5, 2025 | $0.2342 | $0.2342 | $0.2342 | $0.2342 | $7.62M | $33.68M |
| Oct 4, 2025 | $0.2441 | $0.2441 | $0.2441 | $0.2441 | $8.35M | $35.10M |
| Oct 3, 2025 | $0.2444 | $0.2444 | $0.2444 | $0.2444 | $9.94M | $35.13M |
| Oct 2, 2025 | $0.2401 | $0.2401 | $0.2401 | $0.2401 | $13.02M | $34.52M |
| Oct 1, 2025 | $0.2288 | $0.2288 | $0.2288 | $0.2288 | $8.93M | $32.89M |
| Sep 30, 2025 | $0.2286 | $0.2286 | $0.2286 | $0.2286 | $8.47M | $32.88M |
| Sep 29, 2025 | $0.2312 | $0.2312 | $0.2312 | $0.2312 | $7.58M | $33.24M |
| Sep 28, 2025 | $0.2262 | $0.2262 | $0.2262 | $0.2262 | $5.64M | $32.53M |
| Sep 27, 2025 | $0.2286 | $0.2286 | $0.2286 | $0.2286 | $10.37M | $32.87M |
| Sep 26, 2025 | $0.2197 | $0.2197 | $0.2197 | $0.2197 | $14.87M | $31.59M |
| Sep 25, 2025 | $0.2340 | $0.2340 | $0.2340 | $0.2340 | $8.37M | $33.62M |
| Sep 24, 2025 | $0.2342 | $0.2342 | $0.2342 | $0.2342 | $8.86M | $33.68M |
| Sep 23, 2025 | $0.2336 | $0.2336 | $0.2336 | $0.2336 | $13.67M | $33.59M |
| Sep 22, 2025 | $0.2516 | $0.2516 | $0.2516 | $0.2516 | $7.50M | $36.18M |
| Sep 21, 2025 | $0.2560 | $0.2560 | $0.2560 | $0.2560 | $8.59M | $36.80M |
| Sep 20, 2025 | $0.2520 | $0.2520 | $0.2520 | $0.2520 | $10.30M | $36.23M |
| Sep 19, 2025 | $0.2637 | $0.2637 | $0.2637 | $0.2637 | $9.97M | $37.92M |
| Sep 18, 2025 | $0.2594 | $0.2594 | $0.2594 | $0.2594 | $10.30M | $37.29M |
| Sep 17, 2025 | $0.2583 | $0.2583 | $0.2583 | $0.2583 | $9.99M | $37.13M |
| Sep 16, 2025 | $0.2561 | $0.2561 | $0.2561 | $0.2561 | $14.43M | $36.83M |
| Sep 15, 2025 | $0.2661 | $0.2661 | $0.2661 | $0.2661 | $13.13M | $38.24M |
| Sep 14, 2025 | $0.2747 | $0.2747 | $0.2747 | $0.2747 | $13.00M | $39.50M |
| Sep 13, 2025 | $0.2708 | $0.2708 | $0.2708 | $0.2708 | $11.38M | $38.93M |
| Sep 12, 2025 | $0.2647 | $0.2647 | $0.2647 | $0.2647 | $11.00M | $38.05M |
| Sep 11, 2025 | $0.2635 | $0.2635 | $0.2635 | $0.2635 | $9.67M | $37.89M |
| Sep 10, 2025 | $0.2590 | $0.2590 | $0.2590 | $0.2590 | $10.14M | $37.25M |
| Sep 9, 2025 | $0.2587 | $0.2587 | $0.2587 | $0.2587 | $7.93M | $37.18M |
| Sep 8, 2025 | $0.2526 | $0.2526 | $0.2526 | $0.2526 | $6.10M | $36.32M |
| Sep 7, 2025 | $0.2495 | $0.2495 | $0.2495 | $0.2495 | $6.03M | $35.88M |
| Sep 6, 2025 | $0.2534 | $0.2534 | $0.2534 | $0.2534 | $9.39M | $36.44M |
| Sep 5, 2025 | $0.2489 | $0.2489 | $0.2489 | $0.2489 | $8.41M | $35.79M |
| Sep 4, 2025 | $0.2585 | $0.2585 | $0.2585 | $0.2585 | $6.80M | $37.17M |
| Sep 3, 2025 | $0.2560 | $0.2560 | $0.2560 | $0.2560 | $8.56M | $36.81M |
| Sep 2, 2025 | $0.2500 | $0.2500 | $0.2500 | $0.2500 | $11.90M | $35.93M |
| Sep 1, 2025 | $0.2549 | $0.2549 | $0.2549 | $0.2549 | $7.35M | $36.67M |
| Aug 31, 2025 | $0.2590 | $0.2590 | $0.2590 | $0.2590 | $6.39M | $37.22M |
| Aug 30, 2025 | $0.2534 | $0.2534 | $0.2534 | $0.2534 | $10.16M | $36.46M |
| Aug 29, 2025 | $0.2655 | $0.2655 | $0.2655 | $0.2655 | $9.19M | $38.19M |
| Aug 28, 2025 | $0.2589 | $0.2589 | $0.2589 | $0.2589 | $10.75M | $37.23M |
| Aug 27, 2025 | $0.2606 | $0.2606 | $0.2606 | $0.2606 | $9.27M | $37.44M |
| Aug 26, 2025 | $0.2493 | $0.2493 | $0.2493 | $0.2493 | $13.67M | $35.84M |
| Aug 25, 2025 | $0.2680 | $0.2680 | $0.2680 | $0.2680 | $12.42M | $38.56M |
| Aug 24, 2025 | $0.2725 | $0.2725 | $0.2725 | $0.2725 | $9.75M | $39.18M |
| Aug 23, 2025 | $0.2750 | $0.2750 | $0.2750 | $0.2750 | $15.47M | $39.53M |
| Aug 22, 2025 | $0.2558 | $0.2558 | $0.2558 | $0.2558 | $7.99M | $36.77M |
| Aug 21, 2025 | $0.2634 | $0.2634 | $0.2634 | $0.2634 | $9.52M | $37.88M |
| Aug 20, 2025 | $0.2543 | $0.2543 | $0.2543 | $0.2543 | $11.22M | $36.58M |
| Aug 19, 2025 | $0.2620 | $0.2620 | $0.2620 | $0.2620 | $11.44M | $37.67M |
| Aug 18, 2025 | $0.2705 | $0.2705 | $0.2705 | $0.2705 | $11.24M | $38.89M |
| Aug 17, 2025 | $0.2745 | $0.2745 | $0.2745 | $0.2745 | $16.39M | $39.48M |
| Aug 16, 2025 | $0.2598 | $0.2598 | $0.2598 | $0.2598 | $12.11M | $37.34M |
| Aug 15, 2025 | $0.2623 | $0.2623 | $0.2623 | $0.2623 | $20.47M | $37.74M |
| Aug 14, 2025 | $0.2902 | $0.2902 | $0.2902 | $0.2902 | $14.43M | $41.74M |
| Aug 13, 2025 | $0.2813 | $0.2813 | $0.2813 | $0.2813 | $17.07M | $40.48M |
| Aug 12, 2025 | $0.2687 | $0.2687 | $0.2687 | $0.2687 | $13.77M | $38.62M |
| Aug 11, 2025 | $0.2834 | $0.2834 | $0.2834 | $0.2834 | $14.81M | $40.74M |
| Aug 10, 2025 | $0.2814 | $0.2814 | $0.2814 | $0.2814 | $9.40M | $40.47M |
| Aug 9, 2025 | $0.2745 | $0.2745 | $0.2745 | $0.2745 | $18.11M | $39.44M |
| Aug 8, 2025 | $0.2708 | $0.2708 | $0.2708 | $0.2708 | $15.58M | $38.95M |
| Aug 7, 2025 | $0.2602 | $0.2602 | $0.2602 | $0.2602 | $15.45M | $37.40M |
| Aug 6, 2025 | $0.2599 | $0.2599 | $0.2599 | $0.2599 | $12.16M | $37.37M |
| Aug 5, 2025 | $0.2717 | $0.2717 | $0.2717 | $0.2717 | $10.72M | $39.07M |
| Aug 4, 2025 | $0.2590 | $0.2590 | $0.2590 | $0.2590 | $7.24M | $37.25M |
| Aug 3, 2025 | $0.2537 | $0.2537 | $0.2537 | $0.2537 | $9.33M | $36.49M |
| Aug 2, 2025 | $0.2595 | $0.2595 | $0.2595 | $0.2595 | $16.08M | $37.26M |
| Aug 1, 2025 | $0.2666 | $0.2666 | $0.2666 | $0.2666 | $13.12M | $38.31M |
| Jul 31, 2025 | $0.2818 | $0.2818 | $0.2818 | $0.2818 | $18.78M | $40.51M |
| Jul 30, 2025 | $0.2824 | $0.2824 | $0.2824 | $0.2824 | $12.77M | $40.61M |
| Jul 29, 2025 | $0.2804 | $0.2804 | $0.2804 | $0.2804 | $13.66M | $40.34M |
| Jul 28, 2025 | $0.3037 | $0.3037 | $0.3037 | $0.3037 | $15.35M | $43.63M |
| Jul 27, 2025 | $0.2939 | $0.2939 | $0.2939 | $0.2939 | $7.90M | $42.26M |
| Jul 26, 2025 | $0.2951 | $0.2951 | $0.2951 | $0.2951 | $11.97M | $42.45M |
| Jul 25, 2025 | $0.2908 | $0.2908 | $0.2908 | $0.2908 | $15.23M | $41.82M |
| Jul 24, 2025 | $0.2997 | $0.2997 | $0.2997 | $0.2997 | $19.36M | $43.15M |
| Jul 23, 2025 | $0.3241 | $0.3241 | $0.3241 | $0.3241 | $22.09M | $46.60M |
| Jul 22, 2025 | $0.3214 | $0.3214 | $0.3214 | $0.3214 | $13.49M | $46.20M |
| Jul 21, 2025 | $0.3152 | $0.3152 | $0.3152 | $0.3152 | $15.62M | $45.31M |
| Jul 20, 2025 | $0.3071 | $0.3071 | $0.3071 | $0.3071 | $9.68M | $44.12M |
| Jul 19, 2025 | $0.3040 | $0.3040 | $0.3040 | $0.3040 | $15.48M | $43.69M |
| Jul 18, 2025 | $0.3037 | $0.3037 | $0.3037 | $0.3037 | $13.33M | $43.70M |
| Jul 17, 2025 | $0.3021 | $0.3021 | $0.3021 | $0.3021 | $13.31M | $43.42M |
| Jul 16, 2025 | $0.3016 | $0.3016 | $0.3016 | $0.3016 | $12.12M | $43.37M |
| Jul 15, 2025 | $0.2948 | $0.2948 | $0.2948 | $0.2948 | $17.53M | $42.39M |
| Jul 14, 2025 | $0.2957 | $0.2957 | $0.2957 | $0.2957 | $18.90M | $42.51M |
| Jul 13, 2025 | $0.2959 | $0.2959 | $0.2959 | $0.2959 | $100.59M | $42.51M |
| Jul 12, 2025 | $0.2859 | $0.2859 | $0.2859 | $0.2859 | $19.87M | $41.11M |
| Jul 11, 2025 | $0.2776 | $0.2776 | $0.2776 | $0.2776 | $13.76M | $39.89M |
| Jul 10, 2025 | $0.2655 | $0.2655 | $0.2655 | $0.2655 | $9.99M | $38.18M |
| Jul 9, 2025 | $0.2545 | $0.2545 | $0.2545 | $0.2545 | $9.74M | $36.59M |
| Jul 8, 2025 | $0.2458 | $0.2458 | $0.2458 | $0.2458 | $12.09M | $35.33M |
| Jul 7, 2025 | $0.2472 | $0.2472 | $0.2472 | $0.2472 | $6.81M | $35.53M |
| Jul 6, 2025 | $0.2422 | $0.2422 | $0.2422 | $0.2422 | $6.26M | $34.83M |
| Jul 5, 2025 | $0.2437 | $0.2437 | $0.2437 | $0.2437 | $9.33M | $35.03M |
| Jul 4, 2025 | $0.2516 | $0.2516 | $0.2516 | $0.2516 | $8.31M | $36.15M |
| Jul 3, 2025 | $0.2506 | $0.2506 | $0.2506 | $0.2506 | $11.15M | $36.03M |
| Jul 2, 2025 | $0.2321 | $0.2321 | $0.2321 | $0.2321 | $9.26M | $33.37M |
| Jul 1, 2025 | $0.2407 | $0.2407 | $0.2407 | $0.2407 | $10.52M | $34.60M |
| Jun 30, 2025 | $0.2514 | $0.2514 | $0.2514 | $0.2514 | $6.25M | $36.15M |
| Jun 29, 2025 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $6.16M | $35.35M |