What historical data is shown for STORJ?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Storj (STORJ) Historical Data
ETH
Storage
Storj Historical Price Information — Daily STORJ Open, High, Low, Close & Volume
$0.03062
-5.87% 1D
Recently Viewed
1H-0.84%
1D-5.87%
1W+0.59%
1M-27.92%
Storj (STORJ) has 90 days of daily open, high, low and close on file. Over that window STORJ ranged $0.02783 to $0.07924, closed at $0.03059 and is down 60.2% across the window.
Storj — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.07924
Window low
$0.02783
First → last
-60.22%
Latest close
$0.03059
vs live
+0.10%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
STORJ Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.03151 | $0.03278 | $0.0299 | $0.03059 | -2.92% | $89,558 | $13.00M |
| Sep 15, 2026 | $0.03402 | $0.03862 | $0.03056 | $0.03151 | -7.38% | $183,314 | $13.39M |
| Sep 14, 2026 | $0.03576 | $0.03715 | $0.0274 | $0.03402 | -4.87% | $199,216 | $14.46M |
| Sep 13, 2026 | $0.04171 | $0.04384 | $0.03518 | $0.03576 | -14.27% | $196,235 | $15.20M |
| Sep 12, 2026 | $0.06231 | $0.07309 | $0.03823 | $0.04171 | -33.06% | $346,132 | $17.73M |
| Sep 11, 2026 | $0.02783 | $0.06943 | $0.02772 | $0.06231 | +123.90% | $714,487 | $26.48M |
| Sep 10, 2026 | $0.03002 | $0.03013 | $0.02756 | $0.02783 | -7.30% | $60,466 | $11.83M |
| Sep 9, 2026 | $0.03105 | $0.0319 | $0.02955 | $0.03002 | -3.32% | $57,933 | $12.76M |
| Sep 8, 2026 | $0.0302 | $0.03156 | $0.02965 | $0.03105 | +2.81% | $53,794 | $13.20M |
| Sep 7, 2026 | $0.03061 | $0.03411 | $0.02957 | $0.0302 | -1.34% | $59,082 | $12.83M |
| Sep 6, 2026 | $0.0306 | $0.03116 | $0.02996 | $0.03061 | +0.03% | $60,724 | $13.01M |
| Sep 5, 2026 | $0.03032 | $0.03096 | $0.03008 | $0.0306 | +0.92% | $55,282 | $13.00M |
| Sep 4, 2026 | $0.03111 | $0.03123 | $0.0300 | $0.03032 | -2.54% | $58,134 | $12.89M |
| Sep 3, 2026 | $0.02923 | $0.03176 | $0.02801 | $0.03111 | +6.43% | $67,103 | $13.22M |
| Sep 2, 2026 | $0.03192 | $0.03728 | $0.02889 | $0.02923 | -8.43% | $67,989 | $12.42M |
| Sep 1, 2026 | $0.03407 | $0.0360 | $0.03168 | $0.03192 | -6.31% | $63,907 | $13.57M |
| Aug 31, 2026 | $0.03468 | $0.03494 | $0.0329 | $0.03407 | -1.76% | $63,177 | $14.48M |
| Aug 30, 2026 | $0.03737 | $0.03814 | $0.03453 | $0.03468 | -7.20% | $68,668 | $14.74M |
| Aug 29, 2026 | $0.03735 | $0.03787 | $0.03607 | $0.03737 | +0.05% | $63,986 | $15.88M |
| Aug 28, 2026 | $0.0402 | $0.04056 | $0.0370 | $0.03735 | -7.09% | $77,301 | $15.87M |
| Aug 27, 2026 | $0.04024 | $0.04243 | $0.03925 | $0.0402 | -0.10% | $78,579 | $17.08M |
| Aug 26, 2026 | $0.04302 | $0.04475 | $0.03796 | $0.04024 | -6.46% | $100,166 | $17.10M |
| Aug 25, 2026 | $0.0590 | $0.06067 | $0.04204 | $0.04302 | -27.08% | $176,461 | $18.28M |
| Aug 24, 2026 | $0.04538 | $0.0635 | $0.04186 | $0.0590 | +30.01% | $382,258 | $25.07M |
| Aug 23, 2026 | $0.04106 | $0.04992 | $0.03883 | $0.04538 | +10.52% | $132,011 | $19.29M |
| Aug 22, 2026 | $0.04253 | $0.04509 | $0.03547 | $0.04106 | -3.46% | $146,538 | $17.45M |
| Aug 21, 2026 | $0.04072 | $0.04283 | $0.04007 | $0.04253 | +4.44% | $76,893 | $18.08M |
| Aug 20, 2026 | $0.04192 | $0.04361 | $0.03624 | $0.04072 | -2.86% | $92,569 | $17.31M |
| Aug 19, 2026 | $0.03997 | $0.04217 | $0.03989 | $0.04192 | +4.88% | $56,147 | $17.82M |
| Aug 18, 2026 | $0.04248 | $0.04286 | $0.03972 | $0.03997 | -5.91% | $62,026 | $16.99M |
| Aug 17, 2026 | $0.04117 | $0.04329 | $0.04036 | $0.04248 | +3.18% | $58,073 | $18.05M |
| Aug 16, 2026 | $0.04288 | $0.04318 | $0.04097 | $0.04117 | -3.99% | $55,591 | $17.50M |
| Aug 15, 2026 | $0.04337 | $0.04458 | $0.04238 | $0.04288 | -1.13% | $64,541 | $18.22M |
| Aug 14, 2026 | $0.04739 | $0.05167 | $0.04252 | $0.04337 | -8.48% | $111,201 | $18.43M |
| Aug 13, 2026 | $0.04221 | $0.04803 | $0.03948 | $0.04739 | +12.27% | $101,976 | $20.14M |
| Aug 12, 2026 | $0.04165 | $0.06485 | $0.04164 | $0.04221 | +1.34% | $158,361 | $17.94M |
| Aug 11, 2026 | $0.04444 | $0.04503 | $0.0414 | $0.04165 | -6.28% | $59,383 | $17.70M |
| Aug 10, 2026 | $0.04446 | $0.04509 | $0.04417 | $0.04444 | -0.04% | $58,888 | $18.89M |
| Aug 9, 2026 | $0.04586 | $0.04635 | $0.04424 | $0.04446 | -3.05% | $56,348 | $18.90M |
| Aug 8, 2026 | $0.04517 | $0.04591 | $0.04472 | $0.04586 | +1.53% | $55,411 | $19.49M |
| Aug 7, 2026 | $0.04567 | $0.04682 | $0.04453 | $0.04517 | -1.09% | $57,189 | $19.20M |
| Aug 6, 2026 | $0.04434 | $0.04626 | $0.04432 | $0.04567 | +3.00% | $56,919 | $19.41M |
| Aug 5, 2026 | $0.04407 | $0.04513 | $0.04403 | $0.04434 | +0.61% | $54,078 | $18.84M |
| Aug 4, 2026 | $0.04518 | $0.0476 | $0.04402 | $0.04407 | -2.46% | $60,189 | $18.73M |
| Aug 3, 2026 | $0.04528 | $0.04688 | $0.04384 | $0.04518 | -0.22% | $61,600 | $19.20M |
| Aug 2, 2026 | $0.04632 | $0.04758 | $0.0450 | $0.04528 | -2.25% | $58,241 | $19.24M |
| Aug 1, 2026 | $0.04693 | $0.04809 | $0.04522 | $0.04632 | -1.30% | $56,551 | $19.69M |
| Jul 31, 2026 | $0.04939 | $0.04958 | $0.04568 | $0.04693 | -4.98% | $60,166 | $19.95M |
| Jul 30, 2026 | $0.04925 | $0.05568 | $0.04861 | $0.04939 | +0.28% | $78,079 | $20.99M |
| Jul 29, 2026 | $0.05345 | $0.05434 | $0.04861 | $0.04925 | -7.86% | $70,169 | $20.93M |
| Jul 28, 2026 | $0.06046 | $0.0617 | $0.0533 | $0.05345 | -11.59% | $92,523 | $22.72M |
| Jul 27, 2026 | $0.07433 | $0.07433 | $0.05928 | $0.06046 | -18.66% | $108,892 | $25.70M |
| Jul 26, 2026 | $0.07376 | $0.07561 | $0.07349 | $0.07433 | +0.77% | $58,294 | $31.59M |
| Jul 25, 2026 | $0.07245 | $0.07392 | $0.07224 | $0.07376 | +1.81% | $55,237 | $31.35M |
| Jul 24, 2026 | $0.07285 | $0.0743 | $0.07227 | $0.07245 | -0.55% | $57,609 | $30.79M |
| Jul 23, 2026 | $0.07513 | $0.07549 | $0.07273 | $0.07285 | -3.03% | $59,155 | $30.96M |
| Jul 22, 2026 | $0.07543 | $0.0759 | $0.07419 | $0.07513 | -0.40% | $55,614 | $31.93M |
| Jul 21, 2026 | $0.07495 | $0.0760 | $0.07446 | $0.07543 | +0.64% | $56,070 | $32.06M |
| Jul 20, 2026 | $0.07355 | $0.07538 | $0.0728 | $0.07495 | +1.90% | $55,397 | $31.85M |
| Jul 19, 2026 | $0.0738 | $0.0741 | $0.07303 | $0.07355 | -0.34% | $58,468 | $31.26M |
| Jul 18, 2026 | $0.07429 | $0.07429 | $0.07331 | $0.0738 | -0.66% | $57,578 | $31.36M |
| Jul 17, 2026 | $0.07457 | $0.07602 | $0.07297 | $0.07429 | -0.38% | $58,957 | $31.57M |
| Jul 16, 2026 | $0.07475 | $0.07561 | $0.07403 | $0.07457 | -0.24% | $56,292 | $31.69M |
| Jul 15, 2026 | $0.07408 | $0.07544 | $0.07317 | $0.07475 | +0.90% | $55,797 | $31.77M |
| Jul 14, 2026 | $0.07304 | $0.0749 | $0.07262 | $0.07408 | +1.42% | $59,495 | $31.48M |
| Jul 13, 2026 | $0.0738 | $0.07625 | $0.07164 | $0.07304 | -1.03% | $59,386 | $31.04M |
| Jul 12, 2026 | $0.07499 | $0.0831 | $0.07343 | $0.0738 | -1.59% | $79,192 | $31.36M |
| Jul 11, 2026 | $0.07571 | $0.07947 | $0.07499 | $0.07499 | -0.95% | $73,456 | $31.87M |
| Jul 10, 2026 | $0.07691 | $0.0804 | $0.07463 | $0.07571 | -1.56% | $59,942 | $32.18M |
| Jul 9, 2026 | $0.07446 | $0.07826 | $0.07345 | $0.07691 | +3.29% | $67,978 | $32.69M |
| Jul 8, 2026 | $0.07264 | $0.0800 | $0.07127 | $0.07446 | +2.51% | $71,312 | $31.65M |
| Jul 7, 2026 | $0.07689 | $0.07728 | $0.07256 | $0.07264 | -5.53% | $57,956 | $30.87M |
| Jul 6, 2026 | $0.07606 | $0.07824 | $0.07348 | $0.07689 | +1.09% | $62,758 | $32.68M |
| Jul 5, 2026 | $0.07889 | $0.0795 | $0.07512 | $0.07606 | -3.59% | $80,178 | $32.33M |
| Jul 4, 2026 | $0.07705 | $0.0948 | $0.07656 | $0.07889 | +2.39% | $110,086 | $33.53M |
| Jul 3, 2026 | $0.07506 | $0.07739 | $0.07449 | $0.07705 | +2.65% | $56,630 | $32.75M |
| Jul 2, 2026 | $0.07414 | $0.07663 | $0.07323 | $0.07506 | +1.24% | $65,443 | $31.90M |
| Jul 1, 2026 | $0.07095 | $0.07806 | $0.06906 | $0.07414 | +4.50% | $65,469 | $31.51M |
| Jun 30, 2026 | $0.07273 | $0.07285 | $0.06943 | $0.07095 | -2.45% | $57,720 | $30.15M |
| Jun 29, 2026 | $0.07428 | $0.07625 | $0.07245 | $0.07273 | -2.09% | $59,245 | $30.91M |
| Jun 28, 2026 | $0.07309 | $0.07797 | $0.07294 | $0.07428 | +1.63% | $77,499 | $31.57M |
| Jun 27, 2026 | $0.07163 | $0.08037 | $0.07163 | $0.07309 | +2.04% | $81,811 | $31.06M |
| Jun 26, 2026 | $0.07143 | $0.07328 | $0.06862 | $0.07163 | +0.28% | $59,335 | $30.44M |
| Jun 25, 2026 | $0.07403 | $0.07524 | $0.06872 | $0.07143 | -3.51% | $62,563 | $30.36M |
| Jun 24, 2026 | $0.07208 | $0.07507 | $0.06962 | $0.07403 | +2.71% | $63,689 | $31.46M |
| Jun 23, 2026 | $0.07526 | $0.0797 | $0.07184 | $0.07208 | -4.23% | $68,617 | $30.63M |
| Jun 22, 2026 | $0.07605 | $0.07835 | $0.07427 | $0.07526 | -1.04% | $64,186 | $31.99M |
| Jun 21, 2026 | $0.07924 | $0.07929 | $0.07582 | $0.07605 | -4.03% | $57,614 | $32.32M |
| Jun 20, 2026 | $0.0769 | $0.08009 | $0.07643 | $0.07924 | +3.04% | $57,210 | $33.68M |
| Jun 19, 2026 | $0.07565 | $0.07704 | $0.07412 | $0.0769 | — | $54,274 | $32.68M |
Storj Historical Data FAQ
Window highs, lows, best/worst days and volume for StorjWhat is the all-time high for STORJ?
Storj's record price is about $3.81. It currently trades at $0.03062, roughly 99.2% below that peak. The all-time low on record is $0.0273919. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the STORJ market cap?
Storj has a market capitalisation of about $13.01M, on roughly $7.91M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did STORJ change over this window?
Across 90 daily candles, close-to-close moved down 60.22%.
What were STORJ's high and low in this window?
In this sample, the highest trade print is about $0.0948 (Jul 4, 2026) and the lowest about $0.0274 (Sep 14, 2026).
What were STORJ's best and worst days in this window?
Best close-to-close day was about +123.90% (Sep 11, 2026); worst was -33.06% (Sep 12, 2026).