Storj (STORJ) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most STORJ volume. Showing the last 365 days.

Monthly returns STORJ

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-15%	-11%	-5.6%	+3.6%	-1.2%	-25%	-34%	-28%	-8.4%	-35%	-7.2%	—	-86%
2025	-10%	-23%	-20%	+15%	-15%	-8.0%	+11%	-4.3%	-10%	-27%	-12%	-14%	-73%
2024	-7.3%	+17%	+4.2%	-37%	+6.5%	-28%	+14%	-19%	+13%	+8.5%	+47%	-27%	-33%
2023	+46%	+17%	-8.7%	-9.6%	-16%	+3.4%	-2.9%	-24%	+84%	+2.9%	+71%	-4.3%	+180%
2022	-34%	-10%	+29%	-37%	-31%	+19%	-1.6%	-20%	-19%	-2.3%	-22%	-28%	-86%
2021	+47%	+49%	+340%	-26%	-47%	-23%	+24%	+41%	-26%	+84%	+30%	-34%	+497%
2020	+32%	+16%	-35%	+21%	+26%	+15%	+19%	+233%	-15%	-37%	+12%	-19%	+237%
2019	-5.0%	+75%	+46%	-30%	+23%	-3.3%	-34%	-18%	-14%	+15%	-12%	-25%	-28%
2018	-44%	-30%	-25%	+76%	-34%	-38%	-12%	-22%	-18%	+29%	-48%	-25%	-94%
2017	—	—	—	—	—	—	—	—	—	—	+540%	+262%	+2215%
Monthly average	+1.1%	+11%	+36%	-2.7%	-9.7%	-9.7%	-1.9%	+16%	-1.4%	+4.3%	+67%	+9.7%
Up years	3/9	5/9	4/9	4/9	3/9	3/9	4/9	2/9	2/9	5/9	5/9	1/9

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/09/2026	$0.01817	$0.01877	$0.01791	$0.01853	$43.49K	$7.87M	+1.95%
11/08/2026	$0.01933	$0.01933	$0.01788	$0.01811	$30.78K	$7.70M	-6.28%
11/07/2026	$0.01914	$0.02042	$0.01890	$0.01924	$101.95K	$8.18M	+0.50%
11/06/2026	$0.01864	$0.01957	$0.01860	$0.01910	$64.99K	$8.12M	+2.47%
11/05/2026	$0.02026	$0.02039	$0.01849	$0.01872	$66.28K	$7.96M	-7.60%
11/04/2026	$0.02018	$0.02067	$0.01962	$0.02022	$127.01K	$8.59M	+0.18%
11/03/2026	$0.02063	$0.02085	$0.01966	$0.02019	$79.51K	$8.58M	-2.16%
11/02/2026	$0.02056	$0.02451	$0.02024	$0.02066	$511.89K	$8.78M	+0.45%
11/01/2026	$0.01997	$0.02252	$0.01996	$0.02057	$159.12K	$8.74M	+2.99%
10/31/2026	$0.02039	$0.02067	$0.01981	$0.02001	$31.90K	$8.50M	-1.86%
10/30/2026	$0.02018	$0.02058	$0.01965	$0.02039	$81.49K	$8.67M	+1.04%
10/29/2026	$0.02173	$0.02177	$0.01998	$0.02035	$102.93K	$8.65M	-6.35%
10/28/2026	$0.02188	$0.02246	$0.02120	$0.02173	$64.89K	$9.24M	-0.69%
10/27/2026	$0.02144	$0.02306	$0.02104	$0.02200	$73.70K	$9.35M	+2.61%
10/26/2026	$0.02139	$0.02218	$0.02070	$0.02144	$68.02K	$9.11M	+0.23%
10/25/2026	$0.02315	$0.02326	$0.02096	$0.02139	$72.35K	$9.09M	-7.60%
10/24/2026	$0.02302	$0.02340	$0.02234	$0.02311	$57.89K	$9.82M	+0.39%
10/23/2026	$0.02286	$0.02422	$0.02278	$0.02301	$124.87K	$9.78M	+0.66%
10/22/2026	$0.02431	$0.02527	$0.02249	$0.02292	$77.09K	$9.74M	-5.72%
10/21/2026	$0.02414	$0.02512	$0.02357	$0.02423	$68.50K	$10.30M	+0.37%
10/20/2026	$0.02428	$0.02440	$0.02310	$0.02414	$91.14K	$10.26M	-0.58%
10/19/2026	$0.02488	$0.02507	$0.02397	$0.02427	$93.60K	$10.31M	-2.45%
10/18/2026	$0.02543	$0.02654	$0.02348	$0.02485	$86.37K	$10.56M	-2.28%
10/17/2026	$0.02637	$0.02715	$0.02483	$0.02546	$226.75K	$10.82M	-3.45%
10/16/2026	$0.02617	$0.02852	$0.02595	$0.02636	$174.57K	$11.20M	+0.73%
10/15/2026	$0.02688	$0.02812	$0.02475	$0.02614	$323.06K	$11.11M	-2.75%
10/14/2026	$0.02710	$0.02960	$0.02532	$0.02689	$367.45K	$11.43M	-0.77%
10/13/2026	$0.02743	$0.02816	$0.02629	$0.02709	$99.67K	$11.51M	-1.24%
10/12/2026	$0.02961	$0.02962	$0.02737	$0.02739	$55.94K	$11.64M	-7.50%
10/11/2026	$0.02914	$0.02975	$0.02880	$0.02954	$24.62K	$12.55M	+1.37%
10/10/2026	$0.02930	$0.02951	$0.02852	$0.02911	$77.54K	$12.37M	-0.65%
10/09/2026	$0.02858	$0.03002	$0.02837	$0.02931	$158.03K	$12.46M	+2.55%
10/08/2026	$0.02949	$0.02949	$0.02747	$0.02862	$177.09K	$12.16M	-2.95%
10/07/2026	$0.03020	$0.03109	$0.02855	$0.02947	$235.22K	$12.52M	-2.42%
10/06/2026	$0.02972	$0.03208	$0.02915	$0.03022	$282.78K	$12.84M	+1.68%
10/05/2026	$0.03016	$0.03025	$0.02945	$0.02973	$100.39K	$12.64M	-1.43%
10/04/2026	$0.03027	$0.03079	$0.02989	$0.03014	$113.29K	$12.81M	-0.43%
10/03/2026	$0.03046	$0.03070	$0.02951	$0.03029	$90.17K	$12.87M	-0.56%
10/02/2026	$0.03062	$0.03127	$0.02981	$0.03043	$128.84K	$12.93M	-0.62%
10/01/2026	$0.03097	$0.03116	$0.03041	$0.03065	$55.89K	—	-1.03%
09/30/2026	$0.03071	$0.03381	$0.03013	$0.03095	$370.32K	—	+0.78%
09/29/2026	$0.03047	$0.03117	$0.02979	$0.03068	$167.38K	—	+0.69%
09/28/2026	$0.03152	$0.03173	$0.03000	$0.03040	$229.41K	—	-3.55%
09/27/2026	$0.03216	$0.03233	$0.03100	$0.03155	$111.09K	—	-1.90%
09/26/2026	$0.03214	$0.03241	$0.03159	$0.03214	$81.73K	—	+0.00%
09/25/2026	$0.03226	$0.03248	$0.03139	$0.03214	$82.10K	—	-0.37%
09/24/2026	$0.03136	$0.03247	$0.03061	$0.03219	$216.43K	—	+2.65%
09/23/2026	$0.03308	$0.03342	$0.03071	$0.03135	$257.31K	—	-5.23%
09/22/2026	$0.03251	$0.03357	$0.03198	$0.03296	$186.14K	—	+1.38%
09/21/2026	$0.03226	$0.03317	$0.03194	$0.03242	$106.23K	$13.78M	+0.50%
09/20/2026	$0.03277	$0.03383	$0.03156	$0.03230	$145.27K	$13.89M	-1.43%
09/19/2026	$0.03328	$0.03530	$0.03249	$0.03275	$205.65K	$13.87M	-1.59%
09/18/2026	$0.03196	$0.03383	$0.03142	$0.03326	$248.32K	—	+4.07%
09/17/2026	$0.03127	$0.03457	$0.03073	$0.03196	$423.73K	—	+2.21%
09/16/2026	$0.03150	$0.03457	$0.02973	$0.03129	$637.63K	$13.24M	-0.67%
09/15/2026	$0.03395	$0.03855	$0.03055	$0.03159	$1.99M	$13.66M	-6.95%
09/14/2026	$0.03587	$0.03727	$0.02725	$0.03394	$4.90M	$11.51M	-5.38%
09/13/2026	$0.04159	$0.04366	$0.03520	$0.03589	$1.70M	—	-13.71%
09/12/2026	$0.06158	$0.07315	$0.03783	$0.04158	$8.11M	—	-32.48%
09/11/2026	$0.02784	$0.07015	$0.02772	$0.06179	$12.21M	—	+121.95%
09/10/2026	$0.03003	$0.03012	$0.02773	$0.02781	$171.47K	—	-7.39%
09/09/2026	$0.03111	$0.03209	$0.02934	$0.02995	$300.34K	—	-3.73%
09/08/2026	$0.03027	$0.03161	$0.02977	$0.03105	$161.67K	—	+2.58%
09/07/2026	$0.03064	$0.03358	$0.02951	$0.03030	$248.04K	—	-1.11%
09/06/2026	$0.03053	$0.03315	$0.03000	$0.03059	$141.07K	—	+0.20%
09/05/2026	$0.03031	$0.03315	$0.03004	$0.03063	$66.51K	—	+1.06%
09/04/2026	$0.03115	$0.03134	$0.02993	$0.03030	$106.11K	—	-2.73%
09/03/2026	$0.02912	$0.03185	$0.02794	$0.03120	$266.71K	$10.55M	+7.14%
09/02/2026	$0.03198	$0.03848	$0.02892	$0.02924	$454.08K	—	-8.57%
09/01/2026	$0.03379	$0.03522	$0.03161	$0.03200	$157.22K	—	-5.30%
08/31/2026	$0.03467	$0.03501	$0.03290	$0.03386	$296.10K	—	-2.34%
08/30/2026	$0.03737	$0.03859	$0.03457	$0.03467	$296.69K	—	-7.23%
08/29/2026	$0.03719	$0.03900	$0.03613	$0.03731	$163.23K	—	+0.32%
08/28/2026	$0.04027	$0.04089	$0.03674	$0.03735	$146.90K	$11.67M	-7.25%
08/27/2026	$0.04010	$0.04251	$0.03912	$0.04030	$309.86K	—	+0.50%
08/26/2026	$0.04279	$0.04352	$0.03594	$0.04018	$2.38M	$13.16M	-6.10%
08/25/2026	$0.05989	$0.06617	$0.04195	$0.04283	$2.86M	$12.73M	-28.49%
08/24/2026	$0.04512	$0.06455	$0.04184	$0.06013	$2.84M	$15.74M	+33.27%
08/23/2026	$0.04107	$0.04973	$0.03892	$0.04533	$182.75K	$12.77M	+10.37%
08/22/2026	$0.04258	$0.04485	$0.03636	$0.04095	$75.96K	—	-3.83%
08/21/2026	$0.04077	$0.04298	$0.04020	$0.04278	$24.03K	—	+4.93%
08/20/2026	$0.04199	$0.04356	$0.03598	$0.04079	$104.12K	—	-2.86%
08/19/2026	$0.03991	$0.04207	$0.03991	$0.04175	$6.13K	$10.31M	+4.61%
08/18/2026	$0.04226	$0.04268	$0.03968	$0.03996	$17.45K	—	-5.44%
08/17/2026	$0.04115	$0.04330	$0.04027	$0.04232	$27.39K	—	+2.84%
08/16/2026	$0.04296	$0.04313	$0.04091	$0.04116	$16.77K	$10.26M	-4.19%
08/15/2026	$0.04332	$0.04452	$0.04237	$0.04285	$64.99K	—	-1.08%
08/14/2026	$0.04760	$0.05181	$0.04237	$0.04331	$195.02K	$11.87M	-9.01%
08/13/2026	$0.04214	$0.04805	$0.03946	$0.04738	$153.26K	—	+12.43%
08/12/2026	$0.04171	$0.06420	$0.04171	$0.04225	$310.24K	—	+1.29%
08/11/2026	$0.04455	$0.04497	$0.04148	$0.04185	$25.17K	—	-6.06%
08/10/2026	$0.04440	$0.04504	$0.04416	$0.04447	$12.32K	—	+0.16%
08/09/2026	$0.04559	$0.04635	$0.04433	$0.04453	$14.23K	—	-2.33%
08/08/2026	$0.04520	$0.04595	$0.04479	$0.04572	$14.62K	—	+1.15%
08/07/2026	$0.04581	$0.04695	$0.04430	$0.04523	$47.37K	—	-1.27%
08/06/2026	$0.04465	$0.04639	$0.04459	$0.04564	$44.22K	—	+2.22%
08/05/2026	$0.04413	$0.04527	$0.04410	$0.04437	$23.08K	—	+0.54%
08/04/2026	$0.04507	$0.04767	$0.04383	$0.04455	$86.87K	—	-1.15%
08/03/2026	$0.04547	$0.04696	$0.04396	$0.04513	$30.53K	—	-0.75%
08/02/2026	$0.04632	$0.04733	$0.04500	$0.04523	$16.86K	—	-2.35%
08/01/2026	$0.04706	$0.04809	$0.04533	$0.04632	$12.53K	$11.53M	-1.57%
07/31/2026	$0.04933	$0.04970	$0.04580	$0.04712	$52.13K	$11.67M	-4.48%
07/30/2026	$0.04916	$0.05526	$0.04847	$0.04954	$68.54K	—	+0.77%
07/29/2026	$0.05338	$0.05460	$0.04853	$0.04939	$51.98K	$12.84M	-7.47%
07/28/2026	$0.06026	$0.06187	$0.05318	$0.05346	$90.43K	—	-11.28%
07/27/2026	$0.07404	$0.07412	$0.05932	$0.06032	$162.01K	—	-18.53%
07/26/2026	$0.07369	$0.07571	$0.07362	$0.07443	$4.84K	$18.08M	+1.00%
07/25/2026	$0.07269	$0.07419	$0.07255	$0.07419	$255.63	—	+2.06%
07/24/2026	$0.07292	$0.07427	$0.07237	$0.07237	$1.33K	—	-0.75%
07/23/2026	$0.07524	$0.07557	$0.07279	$0.07316	$1.86K	—	-2.76%
07/22/2026	$0.07542	$0.07585	$0.07435	$0.07495	$7.87K	—	-0.62%
07/21/2026	$0.07505	$0.07597	$0.07462	$0.07576	$3.76K	—	+0.95%
07/20/2026	$0.07367	$0.07549	$0.07269	$0.07516	$6.26K	—	+2.02%
07/19/2026	$0.07388	$0.07439	$0.07301	$0.07359	$8.79K	—	-0.39%
07/18/2026	$0.07440	$0.07440	$0.07344	$0.07359	$2.87K	—	-1.09%
07/17/2026	$0.07514	$0.07650	$0.07328	$0.07440	$6.45K	$18.12M	-0.98%
07/16/2026	$0.07498	$0.07616	$0.07428	$0.07459	$2.99K	—	-0.52%
07/15/2026	$0.07450	$0.07537	$0.07345	$0.07476	$3.47K	$18.17M	+0.35%
07/14/2026	$0.07320	$0.07475	$0.07283	$0.07435	$4.36K	—	+1.57%
07/13/2026	$0.07395	$0.07626	$0.07199	$0.07321	$25.18K	—	-1.00%
07/12/2026	$0.07505	$0.08264	$0.07358	$0.07389	$50.45K	—	-1.55%
07/11/2026	$0.07605	$0.07932	$0.07528	$0.07528	$10.60K	—	-1.01%
07/10/2026	$0.07671	$0.07814	$0.07484	$0.07577	$10.64K	$18.58M	-1.23%
07/09/2026	$0.07454	$0.07803	$0.07372	$0.07684	$12.88K	$19.02M	+3.09%
07/08/2026	$0.07265	$0.07977	$0.07138	$0.07516	$16.13K	—	+3.45%
07/07/2026	$0.07699	$0.07731	$0.07281	$0.07307	$8.07K	—	-5.09%
07/06/2026	$0.07642	$0.07767	$0.07361	$0.07692	$5.36K	—	+0.65%
07/05/2026	$0.07901	$0.07951	$0.07543	$0.07628	$22.76K	—	-3.46%
07/04/2026	$0.07694	$0.09404	$0.07680	$0.07888	$245.31K	—	+2.52%
07/03/2026	$0.07513	$0.07738	$0.07459	$0.07712	$6.72K	—	+2.65%
07/02/2026	$0.07411	$0.07665	$0.07335	$0.07510	$21.61K	$18.51M	+1.34%
07/01/2026	$0.07121	$0.07731	$0.06929	$0.07414	$65.29K	—	+4.11%
06/30/2026	$0.07227	$0.07227	$0.06955	$0.07098	$12.61K	—	-1.78%
06/29/2026	$0.07413	$0.07615	$0.07253	$0.07275	$8.38K	—	-1.86%
06/28/2026	$0.07332	$0.07801	$0.07316	$0.07424	$20.22K	—	+1.25%
06/27/2026	$0.07186	$0.08016	$0.07186	$0.07300	$62.67K	$18.16M	+1.59%
06/26/2026	$0.07117	$0.07301	$0.06862	$0.07164	$6.29K	—	+0.66%
06/25/2026	$0.07384	$0.07509	$0.06845	$0.07045	$2.06K	—	-4.59%
06/24/2026	$0.07263	$0.07506	$0.06988	$0.07384	$9.33K	—	+1.67%
06/23/2026	$0.07547	$0.08023	$0.07210	$0.07210	$30.15K	—	-4.47%
06/22/2026	$0.07635	$0.08021	$0.07453	$0.07541	$15.62K	—	-1.23%
06/21/2026	$0.07912	$0.07921	$0.07598	$0.07613	$5.78K	—	-3.78%
06/20/2026	$0.07685	$0.08008	$0.07654	$0.07953	$4.47K	—	+3.49%
06/19/2026	$0.07532	$0.07695	$0.07427	$0.07660	$1.35K	—	+1.70%
06/18/2026	$0.07909	$0.07969	$0.07376	$0.07573	$8.48K	$19.02M	-4.25%
06/17/2026	$0.07945	$0.08099	$0.07736	$0.07869	$69.52K	—	-0.96%
06/16/2026	$0.07920	$0.07994	$0.07699	$0.07885	$3.42K	—	-0.44%
06/15/2026	$0.07963	$0.08101	$0.07855	$0.07895	$4.90K	—	-0.85%
06/14/2026	$0.07768	$0.07993	$0.07559	$0.07976	$10.63K	—	+2.68%
06/13/2026	$0.07709	$0.07855	$0.07678	$0.07805	$17.06K	—	+1.25%
06/12/2026	$0.07789	$0.07809	$0.07611	$0.07646	$6.23K	—	-1.84%
06/11/2026	$0.07461	$0.07880	$0.07413	$0.07777	$8.93K	—	+4.24%
06/10/2026	$0.07658	$0.07815	$0.07296	$0.07373	$16.37K	—	-3.72%
06/09/2026	$0.08007	$0.08022	$0.07530	$0.07696	$21.04K	—	-3.88%
06/08/2026	$0.07783	$0.08159	$0.07638	$0.07944	$8.80K	—	+2.07%
06/07/2026	$0.07648	$0.07943	$0.07521	$0.07771	$4.60K	—	+1.61%
06/06/2026	$0.07704	$0.07775	$0.07105	$0.07509	$2.89K	—	-2.53%
06/05/2026	$0.08509	$0.08509	$0.07367	$0.07582	$9.02K	—	-10.89%
06/04/2026	$0.08878	$0.08942	$0.08147	$0.08465	$19.94K	$22.12M	-4.65%
06/03/2026	$0.08906	$0.09396	$0.08742	$0.08838	$9.91K	—	-0.76%
06/02/2026	$0.09603	$0.09666	$0.08701	$0.08865	$8.31K	—	-7.69%
06/01/2026	$0.09476	$0.1002	$0.09362	$0.09614	$56.83K	—	+1.46%
05/31/2026	$0.09274	$0.1026	$0.09245	$0.09454	$69.72K	—	+1.94%
05/30/2026	$0.09433	$0.09650	$0.09170	$0.09181	$18.40K	—	-2.67%
05/29/2026	$0.09874	$0.09971	$0.09108	$0.09382	$21.37K	—	-4.98%
05/28/2026	$0.1080	$0.1090	$0.09731	$0.09921	$16.84K	$24.68M	-8.10%
05/27/2026	$0.1033	$0.1093	$0.1020	$0.1075	$40.52K	—	+4.15%
05/26/2026	$0.1028	$0.1034	$0.09928	$0.1029	$7.67K	—	+0.04%
05/25/2026	$0.1045	$0.1063	$0.1024	$0.1028	$8.18K	—	-1.64%
05/24/2026	$0.1052	$0.1086	$0.1017	$0.1046	$49.37K	—	-0.58%
05/23/2026	$0.1033	$0.1122	$0.1010	$0.1053	$48.27K	—	+1.87%
05/22/2026	$0.1145	$0.1165	$0.1029	$0.1037	$43.65K	—	-9.47%
05/21/2026	$0.1126	$0.1166	$0.1126	$0.1149	$13.57K	$28.63M	+2.03%
05/20/2026	$0.1153	$0.1170	$0.1112	$0.1128	$125.30K	—	-2.21%
05/19/2026	$0.1122	$0.1292	$0.1118	$0.1162	$195.96K	—	+3.56%
05/18/2026	$0.1107	$0.1136	$0.1088	$0.1123	$34.22K	—	+1.46%
05/17/2026	$0.1212	$0.1255	$0.1079	$0.1105	$391.24K	—	-8.84%
05/16/2026	$0.1319	$0.1514	$0.1179	$0.1212	$2.85M	—	-8.10%
05/15/2026	$0.1076	$0.1577	$0.1005	$0.1324	$1.35M	—	+23.03%
05/14/2026	$0.1062	$0.1109	$0.1040	$0.1090	$14.37K	—	+2.57%
05/13/2026	$0.1075	$0.1107	$0.1048	$0.1055	$7.05K	—	-1.91%
05/12/2026	$0.1130	$0.1142	$0.1069	$0.1076	$34.69K	—	-4.80%
05/11/2026	$0.1148	$0.1151	$0.1117	$0.1126	$10.60K	—	-1.97%
05/10/2026	$0.1156	$0.1174	$0.1131	$0.1151	$12.41K	—	-0.43%
05/09/2026	$0.1212	$0.1232	$0.1142	$0.1160	$32.68K	—	-4.29%
05/08/2026	$0.1164	$0.1280	$0.1137	$0.1219	$62.80K	—	+4.77%
05/07/2026	$0.1152	$0.1168	$0.1088	$0.1164	$82.46K	$29.40M	+1.09%
05/06/2026	$0.1027	$0.1480	$0.1027	$0.1156	$292.86K	—	+12.58%
05/05/2026	$0.09799	$0.1066	$0.09757	$0.1038	$16.38K	—	+5.94%
05/04/2026	$0.09600	$0.09900	$0.09600	$0.09700	$3.93K	—	+1.04%
05/03/2026	$0.09601	$0.09707	$0.09561	$0.09630	$2.91K	—	+0.30%
05/02/2026	$0.09567	$0.09700	$0.09524	$0.09700	$3.54K	—	+1.39%
05/01/2026	$0.09571	$0.09699	$0.09571	$0.09590	$961.14	—	+0.20%
04/30/2026	$0.09723	$0.09800	$0.09526	$0.09526	$3.22K	—	-2.03%
04/29/2026	$0.09866	$0.1005	$0.09501	$0.09707	$2.42K	—	-1.61%
04/28/2026	$0.09887	$0.1003	$0.09795	$0.09876	$1.81K	—	-0.11%
04/27/2026	$0.1023	$0.1023	$0.09824	$0.09915	$3.49K	—	-3.08%
04/26/2026	$0.1027	$0.1042	$0.1022	$0.1022	$8.45K	—	-0.47%
04/25/2026	$0.1015	$0.1056	$0.1013	$0.1032	$8.77K	—	+1.72%
04/24/2026	$0.1002	$0.1029	$0.09981	$0.1015	$4.23K	—	+1.22%
04/23/2026	$0.09970	$0.1002	$0.09800	$0.1002	$11.31K	$23.66M	+0.53%
04/22/2026	$0.1011	$0.1026	$0.09980	$0.09980	$3.49K	—	-1.32%
04/21/2026	$0.1005	$0.1013	$0.09979	$0.1009	$3.04K	—	+0.42%
04/20/2026	$0.1001	$0.1017	$0.09940	$0.1015	$2.06K	—	+1.38%
04/19/2026	$0.1004	$0.1039	$0.1004	$0.1009	$2.08K	—	+0.44%
04/18/2026	$0.1055	$0.1085	$0.1020	$0.1036	$1.96K	—	-1.83%
04/17/2026	$0.1044	$0.1093	$0.1032	$0.1073	$6.51K	—	+2.76%
04/16/2026	$0.1002	$0.1061	$0.09983	$0.1044	$19.20K	—	+4.25%
04/15/2026	$0.09674	$0.1013	$0.09667	$0.1002	$9.24K	—	+3.52%
04/14/2026	$0.1002	$0.1002	$0.09628	$0.09674	$13.47K	—	-3.49%
04/13/2026	$0.09676	$0.1005	$0.09629	$0.09975	$13.03K	—	+3.09%
04/12/2026	$0.09942	$0.09972	$0.09620	$0.09676	$12.57K	—	-2.68%
04/11/2026	$0.09877	$0.1026	$0.09705	$0.09956	$13.67K	—	+0.80%
04/10/2026	$0.09533	$0.09905	$0.09458	$0.09905	$12.14K	—	+3.90%
04/09/2026	$0.09481	$0.1000	$0.09418	$0.09533	$17.97K	$22.60M	+0.55%
04/08/2026	$0.09817	$0.09883	$0.09451	$0.09503	$13.78K	—	-3.20%
04/07/2026	$0.09580	$0.09864	$0.09168	$0.09799	$10.31K	—	+2.29%
04/06/2026	$0.09405	$0.09800	$0.09352	$0.09579	$11.39K	—	+1.85%
04/05/2026	$0.09516	$0.09531	$0.09230	$0.09390	$11.82K	—	-1.32%
04/04/2026	$0.09321	$0.09717	$0.09256	$0.09511	$14.82K	—	+2.04%
04/03/2026	$0.09144	$0.09703	$0.09101	$0.09324	$15.83K	—	+1.97%
04/02/2026	$0.09368	$0.09492	$0.09072	$0.09140	$9.74K	—	-2.43%
04/01/2026	$0.09192	$0.09428	$0.09086	$0.09347	$12.89K	—	+1.69%
03/31/2026	$0.09071	$0.09247	$0.08908	$0.09197	$11.44K	—	+1.39%
03/30/2026	$0.08692	$0.09121	$0.08657	$0.09083	$17.27K	—	+4.50%
03/29/2026	$0.08786	$0.08946	$0.08438	$0.08693	$21.52K	—	-1.06%
03/28/2026	$0.09377	$0.09406	$0.08742	$0.08755	$11.42K	—	-6.63%
03/27/2026	$0.09594	$0.1062	$0.09156	$0.09351	$34.03K	—	-2.53%
03/26/2026	$0.1023	$0.1031	$0.09531	$0.09610	$13.17K	$23.36M	-6.01%
03/25/2026	$0.1022	$0.1032	$0.1001	$0.1020	$8.85K	—	-0.20%
03/24/2026	$0.1032	$0.1050	$0.1004	$0.1022	$17.07K	—	-0.95%
03/23/2026	$0.09425	$0.1028	$0.09385	$0.1026	$15.03K	—	+8.85%
03/22/2026	$0.09641	$0.09782	$0.09325	$0.09407	$14.28K	—	-2.43%
03/21/2026	$0.1011	$0.1017	$0.09704	$0.09727	$14.04K	—	-3.80%
03/20/2026	$0.1052	$0.1052	$0.09966	$0.1010	$37.34K	—	-4.07%
03/19/2026	$0.09946	$0.1075	$0.09893	$0.1044	$104.72K	$25.26M	+4.94%
03/18/2026	$0.1014	$0.1043	$0.09813	$0.09948	$145.81K	—	-1.85%
03/17/2026	$0.1009	$0.1031	$0.09832	$0.1011	$80.53K	—	+0.29%
03/16/2026	$0.09751	$0.1014	$0.09722	$0.1009	$52.74K	—	+3.49%
03/15/2026	$0.09606	$0.09772	$0.09485	$0.09736	$29.64K	—	+1.35%
03/14/2026	$0.09668	$0.09777	$0.09427	$0.09583	$25.15K	—	-0.88%
03/13/2026	$0.09607	$0.09772	$0.09518	$0.09683	$38.54K	—	+0.79%
03/12/2026	$0.09442	$0.09712	$0.09257	$0.09622	$45.86K	$24.14M	+1.91%
03/11/2026	$0.08928	$0.09900	$0.08928	$0.09435	$282.93K	—	+5.68%
03/10/2026	$0.08920	$0.09170	$0.08872	$0.08931	$51.60K	—	+0.12%
03/09/2026	$0.08796	$0.09156	$0.08702	$0.08930	$57.32K	—	+1.52%
03/08/2026	$0.08973	$0.09064	$0.08723	$0.08807	$63.59K	—	-1.85%
03/07/2026	$0.09134	$0.09182	$0.08889	$0.08956	$30.14K	—	-1.95%
03/06/2026	$0.09454	$0.09572	$0.09034	$0.09131	$50.31K	—	-3.42%
03/05/2026	$0.09546	$0.09643	$0.09197	$0.09470	$78.78K	—	-0.80%
03/04/2026	$0.09331	$0.09835	$0.09182	$0.09528	$93.70K	—	+2.11%
03/03/2026	$0.09541	$0.09895	$0.09300	$0.09310	$64.33K	—	-2.42%
03/02/2026	$0.09362	$0.09901	$0.09355	$0.09511	$104.94K	—	+1.59%
03/01/2026	$0.09738	$0.1006	$0.09100	$0.09366	$118.08K	—	-3.82%
02/28/2026	$0.09472	$0.09783	$0.08952	$0.09693	$79.61K	—	+2.33%
02/27/2026	$0.09615	$0.09782	$0.09284	$0.09477	$42.20K	—	-1.44%
02/26/2026	$0.09792	$0.09853	$0.09382	$0.09607	$65.55K	$23.27M	-1.89%
02/25/2026	$0.09375	$0.1006	$0.09372	$0.09780	$118.70K	—	+4.32%
02/24/2026	$0.08795	$0.09902	$0.08749	$0.09381	$301.84K	—	+6.66%
02/23/2026	$0.09320	$0.09331	$0.08736	$0.08790	$66.15K	—	-5.69%
02/22/2026	$0.09540	$0.09709	$0.09161	$0.09328	$48.24K	—	-2.22%
02/21/2026	$0.09780	$0.09980	$0.09577	$0.09577	$41.80K	—	-2.08%
02/20/2026	$0.09557	$0.09835	$0.09351	$0.09779	$59.23K	—	+2.32%
02/19/2026	$0.09943	$0.1007	$0.09361	$0.09554	$58.74K	$23.93M	-3.91%
02/18/2026	$0.1053	$0.1056	$0.09844	$0.09935	$47.42K	—	-5.61%
02/17/2026	$0.1099	$0.1101	$0.1039	$0.1049	$140.96K	—	-4.58%
02/16/2026	$0.1014	$0.1224	$0.1014	$0.1101	$251.43K	—	+8.52%
02/15/2026	$0.1058	$0.1090	$0.09955	$0.1015	$40.66K	—	-4.07%
02/14/2026	$0.1044	$0.1071	$0.1034	$0.1059	$42.46K	—	+1.43%
02/13/2026	$0.09866	$0.1043	$0.09728	$0.1039	$29.30K	—	+5.34%
02/12/2026	$0.09779	$0.1024	$0.09631	$0.09867	$58.41K	$23.71M	+0.90%
02/11/2026	$0.09810	$0.09851	$0.09386	$0.09745	$79.88K	—	-0.66%
02/10/2026	$0.09958	$0.1008	$0.09655	$0.09815	$35.54K	—	-1.44%
02/09/2026	$0.1019	$0.1029	$0.09637	$0.09959	$64.16K	—	-2.27%
02/08/2026	$0.1089	$0.1098	$0.1012	$0.1018	$48.76K	—	-6.50%
02/07/2026	$0.1048	$0.1179	$0.1011	$0.1088	$547.30K	—	+3.85%
02/06/2026	$0.09510	$0.1070	$0.08680	$0.1046	$111.89K	—	+10.03%
02/05/2026	$0.1114	$0.1132	$0.09430	$0.09500	$152.40K	$22.66M	-14.72%
02/04/2026	$0.1103	$0.1148	$0.1074	$0.1111	$76.99K	—	+0.73%
02/03/2026	$0.1105	$0.1141	$0.1050	$0.1103	$94.09K	—	-0.18%
02/02/2026	$0.1080	$0.1112	$0.1038	$0.1107	$98.48K	—	+2.50%
02/01/2026	$0.1087	$0.1187	$0.1060	$0.1079	$321.73K	—	-0.74%
01/31/2026	$0.1173	$0.1179	$0.1003	$0.1086	$108.19K	—	-7.42%
01/30/2026	$0.1182	$0.1189	$0.1136	$0.1173	$75.23K	—	-0.76%
01/29/2026	$0.1256	$0.1256	$0.1151	$0.1183	$40.98K	$28.96M	-5.81%
01/28/2026	$0.1278	$0.1278	$0.1242	$0.1254	$27.85K	—	-1.88%
01/27/2026	$0.1264	$0.1310	$0.1244	$0.1277	$53.75K	—	+1.03%
01/26/2026	$0.1220	$0.1273	$0.1214	$0.1265	$28.23K	—	+3.69%
01/25/2026	$0.1284	$0.1289	$0.1199	$0.1219	$39.19K	—	-5.06%
01/24/2026	$0.1284	$0.1309	$0.1272	$0.1283	$20.81K	—	-0.08%
01/23/2026	$0.1292	$0.1314	$0.1268	$0.1287	$27.93K	—	-0.39%
01/22/2026	$0.1296	$0.1325	$0.1270	$0.1291	$35.78K	$31.75M	-0.39%
01/21/2026	$0.1261	$0.1310	$0.1250	$0.1293	$60.93K	—	+2.54%
01/20/2026	$0.1341	$0.1358	$0.1238	$0.1260	$75.86K	—	-6.04%
01/19/2026	$0.1373	$0.1373	$0.1222	$0.1340	$194.59K	—	-2.40%
01/18/2026	$0.1465	$0.1479	$0.1374	$0.1374	$87.11K	—	-6.21%
01/17/2026	$0.1460	$0.1494	$0.1430	$0.1467	$65.37K	—	+0.48%
01/16/2026	$0.1428	$0.1484	$0.1408	$0.1460	$128.07K	—	+2.24%
01/15/2026	$0.1450	$0.1483	$0.1371	$0.1428	$125.46K	—	-1.52%
01/14/2026	$0.1440	$0.1481	$0.1416	$0.1454	$170.15K	—	+0.97%
01/13/2026	$0.1373	$0.1490	$0.1358	$0.1436	$448.50K	—	+4.59%
01/12/2026	$0.1337	$0.1440	$0.1311	$0.1373	$275.11K	—	+2.69%
01/11/2026	$0.1377	$0.1388	$0.1320	$0.1338	$157.57K	—	-2.83%
01/10/2026	$0.1428	$0.1428	$0.1365	$0.1378	$56.89K	—	-3.50%
01/09/2026	$0.1366	$0.1490	$0.1347	$0.1428	$190.82K	—	+4.54%
01/08/2026	$0.1382	$0.1417	$0.1338	$0.1366	$92.56K	$38.50M	-1.16%
01/07/2026	$0.1449	$0.1463	$0.1364	$0.1381	$162.41K	—	-4.69%
01/06/2026	$0.1464	$0.1509	$0.1403	$0.1448	$352.89K	—	-1.09%
01/05/2026	$0.1326	$0.1693	$0.1285	$0.1472	$1.26M	—	+11.01%
01/04/2026	$0.1325	$0.1334	$0.1298	$0.1321	$83.62K	—	-0.30%
01/03/2026	$0.1316	$0.1335	$0.1288	$0.1327	$70.62K	—	+0.84%
01/02/2026	$0.1292	$0.1322	$0.1262	$0.1317	$146.62K	—	+1.93%
01/01/2026	$0.1283	$0.1325	$0.1250	$0.1291	$149.48K	$31.81M	+0.62%
12/31/2025	$0.1341	$0.1383	$0.1248	$0.1284	$233.63K	—	-4.25%
12/30/2025	$0.1440	$0.1620	$0.1332	$0.1342	$639.27K	—	-6.81%
12/29/2025	$0.1407	$0.1483	$0.1352	$0.1445	$714.92K	—	+2.70%
12/28/2025	$0.1584	$0.1756	$0.1392	$0.1408	$1.82M	—	-11.11%
12/27/2025	$0.1153	$0.1776	$0.1143	$0.1605	$215.33K	—	+39.20%
12/26/2025	$0.1142	$0.1178	$0.1136	$0.1149	$18.34K	—	+0.61%
12/25/2025	$0.1133	$0.1174	$0.1131	$0.1141	$12.51K	—	+0.71%
12/24/2025	$0.1145	$0.1151	$0.1111	$0.1135	$12.22K	—	-0.87%
12/23/2025	$0.1168	$0.1170	$0.1129	$0.1147	$14.74K	—	-1.80%
12/22/2025	$0.1146	$0.1224	$0.1137	$0.1171	$12.65K	—	+2.18%
12/21/2025	$0.1177	$0.1201	$0.1131	$0.1143	$12.05K	—	-2.89%
12/20/2025	$0.1185	$0.1198	$0.1175	$0.1177	$17.81K	—	-0.68%
12/19/2025	$0.1112	$0.1193	$0.1111	$0.1186	$12.19K	—	+6.65%
12/18/2025	$0.1159	$0.1181	$0.1095	$0.1113	$12.96K	$27.01M	-3.97%
12/17/2025	$0.1233	$0.1240	$0.1145	$0.1159	$15.59K	—	-6.00%
12/16/2025	$0.1256	$0.1260	$0.1192	$0.1233	$13.34K	—	-1.83%
12/15/2025	$0.1339	$0.1361	$0.1245	$0.1260	$14.25K	—	-5.90%
12/14/2025	$0.1395	$0.1399	$0.1323	$0.1331	$12.77K	—	-4.59%
12/13/2025	$0.1391	$0.1408	$0.1387	$0.1396	$12.99K	—	+0.36%
12/12/2025	$0.1383	$0.1420	$0.1354	$0.1390	$12.66K	—	+0.51%
12/11/2025	$0.1401	$0.1405	$0.1353	$0.1383	$12.89K	—	-1.28%
12/10/2025	$0.1464	$0.1488	$0.1401	$0.1401	$13.63K	$33.81M	-4.30%
12/09/2025	$0.1414	$0.1483	$0.1394	$0.1465	$14.32K	—	+3.61%
12/08/2025	$0.1415	$0.1461	$0.1406	$0.1414	$16.69K	—	-0.07%
12/07/2025	$0.1443	$0.1449	$0.1384	$0.1413	$13.52K	—	-2.08%
12/06/2025	$0.1432	$0.1451	$0.1425	$0.1443	$12.93K	—	+0.77%
12/05/2025	$0.1484	$0.1492	$0.1400	$0.1434	$14.33K	—	-3.37%
12/04/2025	$0.1527	$0.1541	$0.1462	$0.1483	$17.66K	—	-2.88%
12/03/2025	$0.1533	$0.1573	$0.1516	$0.1524	$24.58K	$36.51M	-0.59%
12/02/2025	$0.1446	$0.1544	$0.1436	$0.1534	$16.05K	—	+6.09%
12/01/2025	$0.1486	$0.1509	$0.1401	$0.1446	$23.81K	—	-2.69%
11/30/2025	$0.1520	$0.1521	$0.1478	$0.1483	$14.16K	—	-2.43%
11/29/2025	$0.1533	$0.1553	$0.1512	$0.1518	$13.57K	—	-0.98%
11/28/2025	$0.1556	$0.1577	$0.1510	$0.1533	$16.81K	—	-1.48%
11/27/2025	$0.1539	$0.1592	$0.1534	$0.1555	$16.19K	—	+1.04%
11/26/2025	$0.1570	$0.1570	$0.1504	$0.1536	$15.74K	—	-2.17%
11/25/2025	$0.1548	$0.1581	$0.1519	$0.1570	$7.32K	—	+1.42%
11/24/2025	$0.1492	$0.1554	$0.1476	$0.1544	$8.82K	—	+3.49%
11/23/2025	$0.1483	$0.1570	$0.1480	$0.1495	$22.08K	—	+0.81%
11/22/2025	$0.1475	$0.1499	$0.1444	$0.1484	$14.35K	—	+0.61%
11/21/2025	$0.1563	$0.1597	$0.1435	$0.1483	$39.93K	—	-5.12%
11/20/2025	$0.1607	$0.1638	$0.1535	$0.1563	$17.85K	—	-2.74%
11/19/2025	$0.1613	$0.1639	$0.1542	$0.1609	$15.58K	—	-0.25%
11/18/2025	$0.1588	$0.1635	$0.1572	$0.1613	$30.92K	—	+1.57%
11/17/2025	$0.1612	$0.1675	$0.1568	$0.1590	$20.03K	—	-1.36%
11/16/2025	$0.1616	$0.1651	$0.1580	$0.1612	$14.10K	—	-0.25%
11/15/2025	$0.1612	$0.1664	$0.1612	$0.1620	$14.95K	—	+0.50%
11/14/2025	$0.1645	$0.1656	$0.1584	$0.1616	$27.46K	—	-1.76%
11/13/2025	$0.1701	$0.1762	$0.1607	$0.1651	$123.82K	$39.42M	-2.94%
11/12/2025	$0.1684	$0.1752	$0.1654	$0.1704	$178.38K	—	+1.19%
11/11/2025	$0.1749	$0.1888	$0.1663	$0.1677	$268.54K	—	-4.12%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Storj (STORJ) price history

Monthly returns STORJ

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News