StorX
SRX
Rank #780
$0.0747
Updated 7 days ago
Market Cap
$45.16M
24h Volume
$2.76M
Avg Volume (6m)
$2.55M
24h High/Low
$0.0748
$0.0740
$0.0740
Price Chart
Categories & Chains
Categories
XDC Ecosystem
DePIN
Storage
Chains
Xdc Network
xdc5d5f074837f5d4...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0747 | $0.0748 | $0.0740 | $0.0747 | $2.76M | $45.16M |
| Nov 10, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $2.48M | $44.47M |
| Nov 9, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $2.68M | $44.41M |
| Nov 8, 2025 | $0.0745 | $0.0745 | $0.0745 | $0.0745 | $2.79M | $45.03M |
| Nov 7, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $2.77M | $44.75M |
| Nov 6, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $2.63M | $44.68M |
| Nov 5, 2025 | $0.0752 | $0.0752 | $0.0752 | $0.0752 | $2.65M | $45.41M |
| Nov 4, 2025 | $0.0756 | $0.0756 | $0.0756 | $0.0756 | $2.62M | $45.76M |
| Nov 3, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $2.62M | $46.32M |
| Nov 2, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $2.74M | $46.41M |
| Nov 1, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $2.52M | $46.55M |
| Oct 31, 2025 | $0.0776 | $0.0776 | $0.0776 | $0.0776 | $2.96M | $46.92M |
| Oct 30, 2025 | $0.0799 | $0.0799 | $0.0799 | $0.0799 | $2.59M | $48.19M |
| Oct 29, 2025 | $0.0799 | $0.0799 | $0.0799 | $0.0799 | $2.69M | $48.29M |
| Oct 28, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $2.69M | $48.11M |
| Oct 27, 2025 | $0.0794 | $0.0794 | $0.0794 | $0.0794 | $2.90M | $48.01M |
| Oct 26, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $2.91M | $47.12M |
| Oct 25, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $2.77M | $47.15M |
| Oct 24, 2025 | $0.0782 | $0.0782 | $0.0782 | $0.0782 | $2.99M | $47.33M |
| Oct 23, 2025 | $0.0786 | $0.0786 | $0.0786 | $0.0786 | $3.05M | $47.51M |
| Oct 22, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $3.12M | $48.28M |
| Oct 21, 2025 | $0.0805 | $0.0805 | $0.0805 | $0.0805 | $3.09M | $48.70M |
| Oct 20, 2025 | $0.0788 | $0.0788 | $0.0788 | $0.0788 | $3.04M | $47.67M |
| Oct 19, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $3.02M | $47.51M |
| Oct 18, 2025 | $0.0818 | $0.0818 | $0.0818 | $0.0818 | $3.09M | $49.50M |
| Oct 17, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $3.22M | $51.13M |
| Oct 16, 2025 | $0.0859 | $0.0859 | $0.0859 | $0.0859 | $3.06M | $51.94M |
| Oct 15, 2025 | $0.0860 | $0.0860 | $0.0860 | $0.0860 | $3.11M | $52.00M |
| Oct 14, 2025 | $0.0858 | $0.0858 | $0.0858 | $0.0858 | $2.86M | $51.89M |
| Oct 13, 2025 | $0.0861 | $0.0861 | $0.0861 | $0.0861 | $2.76M | $52.12M |
| Oct 12, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $3.11M | $52.78M |
| Oct 11, 2025 | $0.0788 | $0.0788 | $0.0788 | $0.0788 | $2.69M | $47.68M |
| Oct 10, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $2.62M | $49.05M |
| Oct 9, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $2.94M | $48.95M |
| Oct 8, 2025 | $0.0817 | $0.0817 | $0.0817 | $0.0817 | $2.97M | $49.43M |
| Oct 7, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $3.02M | $49.14M |
| Oct 6, 2025 | $0.0846 | $0.0846 | $0.0846 | $0.0846 | $3.23M | $51.20M |
| Oct 5, 2025 | $0.0856 | $0.0856 | $0.0856 | $0.0856 | $3.25M | $51.80M |
| Oct 4, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $3.31M | $52.22M |
| Oct 3, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $3.36M | $52.55M |
| Oct 2, 2025 | $0.0826 | $0.0826 | $0.0826 | $0.0826 | $3.18M | $49.98M |
| Oct 1, 2025 | $0.0832 | $0.0832 | $0.0832 | $0.0832 | $3.10M | $50.40M |
| Sep 30, 2025 | $0.0843 | $0.0843 | $0.0843 | $0.0843 | $2.82M | $50.96M |
| Sep 29, 2025 | $0.0867 | $0.0867 | $0.0867 | $0.0867 | $3.01M | $60.67M |
| Sep 28, 2025 | $0.0866 | $0.0866 | $0.0866 | $0.0866 | $2.94M | $60.59M |
| Sep 27, 2025 | $0.0868 | $0.0868 | $0.0868 | $0.0868 | $2.78M | $60.66M |
| Sep 26, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $3.21M | $61.00M |
| Sep 25, 2025 | $0.0881 | $0.0881 | $0.0881 | $0.0881 | $3.18M | $61.60M |
| Sep 24, 2025 | $0.0889 | $0.0889 | $0.0889 | $0.0889 | $3.31M | $62.21M |
| Sep 23, 2025 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | $3.45M | $63.04M |
| Sep 22, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $3.24M | $64.32M |
| Sep 21, 2025 | $0.0924 | $0.0924 | $0.0924 | $0.0924 | $3.55M | $64.67M |
| Sep 20, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $3.56M | $64.27M |
| Sep 19, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $3.61M | $64.35M |
| Sep 18, 2025 | $0.0948 | $0.0948 | $0.0948 | $0.0948 | $3.64M | $66.40M |
| Sep 17, 2025 | $0.0946 | $0.0946 | $0.0946 | $0.0946 | $3.68M | $66.23M |
| Sep 16, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $3.28M | $62.15M |
| Sep 15, 2025 | $0.0997 | $0.0997 | $0.0997 | $0.0997 | $3.56M | $69.78M |
| Sep 14, 2025 | $0.1014 | $0.1014 | $0.1014 | $0.1014 | $3.62M | $71.02M |
| Sep 13, 2025 | $0.0941 | $0.0941 | $0.0941 | $0.0941 | $3.51M | $65.89M |
| Sep 12, 2025 | $0.0951 | $0.0951 | $0.0951 | $0.0951 | $3.72M | $66.57M |
| Sep 11, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $3.88M | $69.00M |
| Sep 10, 2025 | $0.0915 | $0.0915 | $0.0915 | $0.0915 | $3.41M | $64.14M |
| Sep 9, 2025 | $0.0877 | $0.0877 | $0.0877 | $0.0877 | $2.77M | $61.46M |
| Sep 8, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $2.21M | $51.47M |
| Sep 7, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $2.21M | $50.14M |
| Sep 6, 2025 | $0.0710 | $0.0710 | $0.0710 | $0.0710 | $2.19M | $49.73M |
| Sep 5, 2025 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | $2.02M | $48.21M |
| Sep 4, 2025 | $0.0672 | $0.0672 | $0.0672 | $0.0672 | $1.77M | $47.02M |
| Sep 3, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $1.80M | $46.66M |
| Sep 2, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $2.11M | $46.68M |
| Sep 1, 2025 | $0.0633 | $0.0633 | $0.0633 | $0.0633 | $2.28M | $44.32M |
| Aug 31, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $2.31M | $42.59M |
| Aug 30, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $2.30M | $39.62M |
| Aug 29, 2025 | $0.0559 | $0.0559 | $0.0559 | $0.0559 | $2.22M | $39.13M |
| Aug 28, 2025 | $0.0557 | $0.0557 | $0.0557 | $0.0557 | $2.24M | $38.99M |
| Aug 27, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $2.18M | $38.59M |
| Aug 26, 2025 | $0.0554 | $0.0554 | $0.0554 | $0.0554 | $2.11M | $38.78M |
| Aug 25, 2025 | $0.0559 | $0.0559 | $0.0559 | $0.0559 | $2.21M | $39.09M |
| Aug 24, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $2.20M | $39.34M |
| Aug 23, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $2.22M | $39.41M |
| Aug 22, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $2.22M | $39.46M |
| Aug 21, 2025 | $0.0565 | $0.0565 | $0.0565 | $0.0565 | $2.19M | $39.60M |
| Aug 20, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $2.18M | $39.43M |
| Aug 19, 2025 | $0.0567 | $0.0567 | $0.0567 | $0.0567 | $2.20M | $22.66M |
| Aug 18, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $2.27M | $23.13M |
| Aug 17, 2025 | $0.0585 | $0.0585 | $0.0585 | $0.0585 | $2.07M | $23.41M |
| Aug 16, 2025 | $0.0585 | $0.0585 | $0.0585 | $0.0585 | $2.03M | $23.39M |
| Aug 15, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $2.27M | $23.29M |
| Aug 14, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $2.24M | $23.29M |
| Aug 13, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $2.66M | $23.29M |
| Aug 12, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $2.71M | $23.31M |
| Aug 11, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $2.75M | $23.37M |
| Aug 10, 2025 | $0.0593 | $0.0593 | $0.0593 | $0.0593 | $2.75M | $23.72M |
| Aug 9, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $2.85M | $24.69M |
| Aug 8, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $2.83M | $24.34M |
| Aug 7, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $2.70M | $24.56M |
| Aug 6, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $2.87M | $24.65M |
| Aug 5, 2025 | $0.0619 | $0.0619 | $0.0619 | $0.0619 | $2.98M | $24.74M |
| Aug 4, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $3.03M | $24.71M |
| Aug 3, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $2.54M | $24.41M |
| Aug 2, 2025 | $0.0641 | $0.0641 | $0.0641 | $0.0641 | $1.70M | $25.65M |
| Aug 1, 2025 | $0.0641 | $0.0641 | $0.0641 | $0.0641 | $3.23M | $25.64M |
| Jul 31, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $3.22M | $25.49M |
| Jul 30, 2025 | $0.0648 | $0.0648 | $0.0648 | $0.0648 | $3.23M | $25.89M |
| Jul 29, 2025 | $0.0649 | $0.0649 | $0.0649 | $0.0649 | $3.10M | $25.94M |
| Jul 28, 2025 | $0.0644 | $0.0644 | $0.0644 | $0.0644 | $2.96M | $25.74M |
| Jul 27, 2025 | $0.0644 | $0.0644 | $0.0644 | $0.0644 | $3.24M | $25.75M |
| Jul 26, 2025 | $0.0643 | $0.0643 | $0.0643 | $0.0643 | $3.27M | $25.74M |
| Jul 25, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $3.22M | $26.24M |
| Jul 24, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $3.31M | $26.23M |
| Jul 23, 2025 | $0.0655 | $0.0655 | $0.0655 | $0.0655 | $3.36M | $26.20M |
| Jul 22, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $3.61M | $26.53M |
| Jul 21, 2025 | $0.0526 | $0.0526 | $0.0526 | $0.0526 | $2.73M | $21.07M |
| Jul 20, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $2.76M | $21.10M |
| Jul 19, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $2.84M | $21.34M |
| Jul 18, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $2.59M | $19.53M |
| Jul 17, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $2.43M | $19.41M |
| Jul 16, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $2.40M | $19.62M |
| Jul 15, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $2.56M | $20.06M |
| Jul 14, 2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $2.37M | $18.59M |
| Jul 13, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $2.33M | $19.66M |
| Jul 12, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $2.40M | $19.59M |
| Jul 11, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $2.35M | $19.43M |
| Jul 10, 2025 | $0.0492 | $0.0492 | $0.0492 | $0.0492 | $2.40M | $19.67M |
| Jul 9, 2025 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | $2.41M | $19.72M |
| Jul 8, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $2.07M | $19.94M |
| Jul 7, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $1.69M | $19.76M |
| Jul 6, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $1.74M | $19.88M |
| Jul 5, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $1.81M | $20.05M |
| Jul 4, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $1.71M | $20.38M |
| Jul 3, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $1.71M | $20.36M |
| Jul 2, 2025 | $0.0523 | $0.0523 | $0.0523 | $0.0523 | $1.79M | $10.08M |
| Jul 1, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $2.04M | $10.26M |
| Jun 30, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $1.70M | $10.00M |
| Jun 29, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $1.36M | $9.82M |
| Jun 28, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $1.70M | $9.82M |
| Jun 27, 2025 | $0.0523 | $0.0523 | $0.0523 | $0.0523 | $1.56M | $10.08M |
| Jun 26, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $1.63M | $10.06M |
| Jun 25, 2025 | $0.0525 | $0.0525 | $0.0525 | $0.0525 | $1.73M | $10.11M |
| Jun 24, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $1.96M | $10.28M |
| Jun 23, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $1.88M | $10.38M |
| Jun 22, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $1.86M | $10.21M |
| Jun 21, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $1.86M | $10.23M |
| Jun 20, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $1.61M | $10.28M |
| Jun 19, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $1.86M | $10.31M |
| Jun 18, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $2.05M | $10.42M |
| Jun 17, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $1.59M | $10.59M |
| Jun 16, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $2.15M | $10.65M |
| Jun 15, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $1.80M | $10.62M |
| Jun 14, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $1.95M | $10.67M |
| Jun 13, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $2.06M | $10.64M |
| Jun 12, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $2.12M | $10.53M |
| Jun 11, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $2.12M | $10.52M |
| Jun 10, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $1.94M | $10.90M |
| Jun 9, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $1.93M | $10.91M |
| Jun 8, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $2.05M | $11.11M |
| Jun 7, 2025 | $0.0572 | $0.0572 | $0.0572 | $0.0572 | $2.17M | $11.03M |
| Jun 6, 2025 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | $2.14M | $11.18M |
| Jun 5, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $2.00M | $29.11M |
| Jun 4, 2025 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | $1.96M | $29.17M |
| Jun 3, 2025 | $0.0585 | $0.0585 | $0.0585 | $0.0585 | $2.23M | $29.42M |
| Jun 2, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $2.27M | $29.27M |
| Jun 1, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $2.31M | $29.53M |
| May 31, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $2.31M | $30.22M |
| May 30, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $2.29M | $30.12M |
| May 29, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $2.31M | $30.09M |
| May 28, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $2.22M | $29.43M |
| May 27, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $2.27M | $29.74M |
| May 26, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $2.20M | $30.12M |
| May 25, 2025 | $0.0597 | $0.0597 | $0.0597 | $0.0597 | $2.10M | $29.99M |
| May 24, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $2.09M | $29.76M |
| May 23, 2025 | $0.0593 | $0.0593 | $0.0593 | $0.0593 | $1.99M | $29.79M |
| May 22, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $1.96M | $29.59M |
| May 21, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $1.68M | $30.15M |
| May 20, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $1.82M | $30.19M |
| May 19, 2025 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | $1.87M | $29.93M |
| May 18, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $1.59M | $30.52M |