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
$0.02026
-0.39% 1D
Recently Viewed
1H+1.50%
1D-0.39%
1W-8.45%
1M-32.85%
Storj (STORJ) has 90 days of daily open, high, low and close on file. Over that window STORJ ranged $0.0200 to $0.06231, closed at $0.02027 and is down 55.1% across the window.
Storj — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.06231
Window low
$0.0200
First → last
-55.13%
Latest close
$0.02027
vs live
-0.05%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.02017 | $0.0203 | $0.01967 | $0.02027 | +0.50% | $15,222 | $8.61M |
| Nov 3, 2026 | $0.02061 | $0.0209 | $0.01973 | $0.02017 | -2.13% | $68,823 | $8.57M |
| Nov 2, 2026 | $0.02047 | $0.02376 | $0.02028 | $0.02061 | +0.68% | $144,840 | $8.76M |
| Nov 1, 2026 | $0.0200 | $0.02243 | $0.01994 | $0.02047 | +2.35% | $91,688 | $8.70M |
| Oct 31, 2026 | $0.02037 | $0.02057 | $0.01986 | $0.0200 | -1.82% | $57,143 | $8.50M |
| Oct 30, 2026 | $0.02035 | $0.02055 | $0.01969 | $0.02037 | +0.10% | $66,172 | $8.66M |
| Oct 29, 2026 | $0.02173 | $0.02177 | $0.01998 | $0.02035 | -6.35% | $102,927 | $8.65M |
| Oct 28, 2026 | $0.02188 | $0.02246 | $0.0212 | $0.02173 | -0.69% | $64,890 | $9.24M |
| Oct 27, 2026 | $0.02144 | $0.02304 | $0.02106 | $0.02188 | +2.05% | $72,492 | $9.30M |
| Oct 26, 2026 | $0.02139 | $0.02218 | $0.0207 | $0.02144 | +0.23% | $68,016 | $9.11M |
| Oct 25, 2026 | $0.02315 | $0.02326 | $0.02096 | $0.02139 | -7.60% | $72,347 | $9.09M |
| Oct 24, 2026 | $0.02297 | $0.02343 | $0.02231 | $0.02315 | +0.78% | $65,608 | $9.84M |
| Oct 23, 2026 | $0.02292 | $0.0243 | $0.02277 | $0.02297 | +0.22% | $78,694 | $9.76M |
| Oct 22, 2026 | $0.02431 | $0.02527 | $0.02249 | $0.02292 | -5.72% | $77,087 | $9.74M |
| Oct 21, 2026 | $0.02415 | $0.02513 | $0.02349 | $0.02431 | +0.66% | $70,308 | $10.33M |
| Oct 20, 2026 | $0.02435 | $0.02441 | $0.02315 | $0.02415 | -0.82% | $64,850 | $10.26M |
| Oct 19, 2026 | $0.02485 | $0.02511 | $0.02394 | $0.02435 | -2.01% | $57,260 | $10.35M |
| Oct 18, 2026 | $0.02543 | $0.02654 | $0.02348 | $0.02485 | -2.28% | $86,368 | $10.56M |
| Oct 17, 2026 | $0.02653 | $0.02712 | $0.02481 | $0.02543 | -4.15% | $70,791 | $10.81M |
| Oct 16, 2026 | $0.02614 | $0.02864 | $0.0259 | $0.02653 | +1.49% | $88,989 | $11.28M |
| Oct 15, 2026 | $0.02693 | $0.02794 | $0.02471 | $0.02614 | -2.93% | $98,953 | $11.11M |
| Oct 14, 2026 | $0.02704 | $0.0296 | $0.02533 | $0.02693 | -0.41% | $139,130 | $11.45M |
| Oct 13, 2026 | $0.02746 | $0.02814 | $0.02631 | $0.02704 | -1.53% | $79,735 | $11.49M |
| Oct 12, 2026 | $0.02955 | $0.02968 | $0.0274 | $0.02746 | -7.07% | $78,111 | $11.67M |
| Oct 11, 2026 | $0.02904 | $0.02971 | $0.02887 | $0.02955 | +1.76% | $64,366 | $12.56M |
| Oct 10, 2026 | $0.02925 | $0.02955 | $0.02852 | $0.02904 | -0.72% | $69,585 | $12.34M |
| Oct 9, 2026 | $0.02862 | $0.03003 | $0.0283 | $0.02925 | +2.20% | $76,385 | $12.43M |
| Oct 8, 2026 | $0.0295 | $0.0295 | $0.02742 | $0.02862 | -2.98% | $84,944 | $12.16M |
| Oct 7, 2026 | $0.03022 | $0.03124 | $0.02855 | $0.0295 | -2.38% | $103,118 | $12.54M |
| Oct 6, 2026 | $0.02977 | $0.03203 | $0.02912 | $0.03022 | +1.51% | $130,429 | $12.84M |
| Oct 5, 2026 | $0.03017 | $0.03021 | $0.02937 | $0.02977 | -1.33% | $72,573 | $12.65M |
| Oct 4, 2026 | $0.0303 | $0.03078 | $0.02996 | $0.03017 | -0.43% | $76,078 | $12.82M |
| Oct 3, 2026 | $0.03026 | $0.03071 | $0.02943 | $0.0303 | +0.13% | $72,725 | $12.88M |
| Oct 2, 2026 | $0.03074 | $0.0312 | $0.02985 | $0.03026 | -1.56% | $71,117 | $12.86M |
| Oct 1, 2026 | $0.03109 | $0.03113 | $0.03041 | $0.03074 | -1.13% | $75,953 | $13.06M |
| Sep 30, 2026 | $0.03073 | $0.03397 | $0.03019 | $0.03109 | +1.17% | $98,717 | $13.21M |
| Sep 29, 2026 | $0.03045 | $0.03123 | $0.02904 | $0.03073 | +0.92% | $86,081 | $13.06M |
| Sep 28, 2026 | $0.03158 | $0.03174 | $0.03001 | $0.03045 | -3.58% | $80,326 | $12.94M |
| Sep 27, 2026 | $0.03204 | $0.03241 | $0.0310 | $0.03158 | -1.44% | $99,975 | $13.42M |
| Sep 26, 2026 | $0.03208 | $0.03247 | $0.03171 | $0.03204 | -0.12% | $82,455 | $13.62M |
| Sep 25, 2026 | $0.03224 | $0.03259 | $0.03129 | $0.03208 | -0.50% | $69,349 | $13.63M |
| Sep 24, 2026 | $0.03142 | $0.03242 | $0.03052 | $0.03224 | +2.61% | $77,890 | $13.70M |
| Sep 23, 2026 | $0.03294 | $0.0334 | $0.03062 | $0.03142 | -4.61% | $123,034 | $13.35M |
| Sep 22, 2026 | $0.0325 | $0.03351 | $0.03197 | $0.03294 | +1.35% | $77,968 | $14.00M |
| Sep 21, 2026 | $0.03226 | $0.03318 | $0.03201 | $0.0325 | +0.74% | $80,634 | $13.81M |
| Sep 20, 2026 | $0.03266 | $0.03365 | $0.03143 | $0.03226 | -1.22% | $93,973 | $13.71M |
| Sep 19, 2026 | $0.03328 | $0.03456 | $0.03259 | $0.03266 | -1.86% | $101,241 | $13.88M |
| Sep 18, 2026 | $0.03193 | $0.03377 | $0.03137 | $0.03328 | +4.23% | $88,203 | $14.14M |
| Sep 17, 2026 | $0.03128 | $0.03443 | $0.03067 | $0.03193 | +2.08% | $124,084 | $13.57M |
| Sep 16, 2026 | $0.03151 | $0.04004 | $0.0299 | $0.03128 | -0.73% | $140,800 | $13.29M |
| 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 | — | $57,189 | $19.20M |
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 $0.02026, roughly 99.5% below that peak. The all-time low on record is $0.02068992. 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 $8.54M, on roughly $2.85M 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 55.13%.
What were STORJ's high and low in this window?
In this sample, the highest trade print is about $0.07309 (Sep 12, 2026) and the lowest about $0.01967 (Nov 4, 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).