Identifier on DigiFinex: storj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.5649 USDT |
120,208.0000 STORJ |
0.6023 USDT |
0.5599 USDT |
0.5750 USDT |
0.5614 USDT |
| 2024-11-23 |
0.5395 USDT |
67,455.0000 STORJ |
0.5419 USDT |
0.5267 USDT |
0.5451 USDT |
0.5502 USDT |
| 2024-11-22 |
0.5038 USDT |
34,635.0000 STORJ |
0.5009 USDT |
0.4951 USDT |
0.5023 USDT |
0.5128 USDT |
| 2024-11-21 |
0.4908 USDT |
1,095.0000 STORJ |
0.5046 USDT |
0.5018 USDT |
0.5050 USDT |
0.5023 USDT |
| 2024-11-20 |
0.4980 USDT |
36,780.0000 STORJ |
0.4928 USDT |
0.4860 USDT |
0.4896 USDT |
0.4863 USDT |
| 2024-11-19 |
0.5185 USDT |
55,029.0000 STORJ |
0.5059 USDT |
0.5016 USDT |
0.5055 USDT |
0.5036 USDT |
| 2024-11-18 |
0.4983 USDT |
10,838.0000 STORJ |
0.5036 USDT |
0.4999 USDT |
0.5054 USDT |
0.5045 USDT |
| 2024-11-17 |
0.4959 USDT |
42,056.0000 STORJ |
0.4922 USDT |
0.4733 USDT |
0.4776 USDT |
0.4740 USDT |
| 2024-11-16 |
0.4929 USDT |
38,974.0000 STORJ |
0.5009 USDT |
0.4983 USDT |
0.5014 USDT |
0.5109 USDT |
| 2024-11-15 |
0.4479 USDT |
1,137.0000 STORJ |
0.4593 USDT |
0.4584 USDT |
0.4600 USDT |
0.4594 USDT |
| 2024-11-14 |
0.4663 USDT |
70,684.0000 STORJ |
0.4591 USDT |
0.4439 USDT |
0.4564 USDT |
0.4525 USDT |
| 2024-11-13 |
0.4781 USDT |
92,750.0000 STORJ |
0.4616 USDT |
0.4586 USDT |
0.4738 USDT |
0.4673 USDT |
| 2024-11-12 |
0.4936 USDT |
89,334.0000 STORJ |
0.4795 USDT |
0.4596 USDT |
0.4707 USDT |
0.4707 USDT |
| 2024-11-11 |
0.4917 USDT |
68,725.0000 STORJ |
0.4993 USDT |
0.4936 USDT |
0.4996 USDT |
0.5043 USDT |
| 2024-11-10 |
0.4889 USDT |
166,035.0000 STORJ |
0.4881 USDT |
0.4880 USDT |
0.4921 USDT |
0.4999 USDT |
| 2024-11-09 |
0.4626 USDT |
28,441.0000 STORJ |
0.4633 USDT |
0.4571 USDT |
0.4626 USDT |
0.4596 USDT |
| 2024-11-08 |
0.4603 USDT |
42,742.0000 STORJ |
0.4633 USDT |
0.4493 USDT |
0.4563 USDT |
0.4615 USDT |
| 2024-11-07 |
0.4641 USDT |
5,301.0000 STORJ |
0.4626 USDT |
0.4611 USDT |
0.4639 USDT |
0.4622 USDT |
| 2024-11-06 |
0.4471 USDT |
5,684.0000 STORJ |
0.4510 USDT |
0.4497 USDT |
0.4549 USDT |
0.4543 USDT |
| 2024-11-05 |
0.4186 USDT |
43,641.0000 STORJ |
0.4286 USDT |
0.4237 USDT |
0.4277 USDT |
0.4257 USDT |
| 2024-11-04 |
0.4169 USDT |
17,880.0000 STORJ |
0.4188 USDT |
0.4099 USDT |
0.4129 USDT |
0.4121 USDT |
| 2024-11-03 |
0.4174 USDT |
56,711.0000 STORJ |
0.4166 USDT |
0.4011 USDT |
0.4052 USDT |
0.4160 USDT |
| 2024-11-02 |
0.4493 USDT |
4,841.0000 STORJ |
0.4297 USDT |
0.4288 USDT |
0.4323 USDT |
0.4319 USDT |
| 2024-11-01 |
0.4414 USDT |
2,418.0000 STORJ |
0.4355 USDT |
0.4350 USDT |
0.4388 USDT |
0.4370 USDT |
| 2024-10-31 |
0.4560 USDT |
388.0000 STORJ |
0.4390 USDT |
0.4374 USDT |
0.4396 USDT |
0.4396 USDT |
| 2024-10-30 |
0.4719 USDT |
1,371.0000 STORJ |
0.4729 USDT |
0.4728 USDT |
0.4741 USDT |
0.4736 USDT |
| 2024-10-29 |
0.4734 USDT |
61,079.0000 STORJ |
0.4854 USDT |
0.4740 USDT |
0.4782 USDT |
0.4807 USDT |
| 2024-10-28 |
0.4678 USDT |
94,378.0000 STORJ |
0.4677 USDT |
0.4588 USDT |
0.4668 USDT |
0.4736 USDT |
| 2024-10-27 |
0.4506 USDT |
23,670.0000 STORJ |
0.4481 USDT |
0.4445 USDT |
0.4494 USDT |
0.4490 USDT |
| 2024-10-26 |
0.4395 USDT |
18,091.0000 STORJ |
0.4344 USDT |
0.4318 USDT |
0.4372 USDT |
0.4415 USDT |
| 2024-10-25 |
0.4727 USDT |
36,040.0000 STORJ |
0.4628 USDT |
0.4590 USDT |
0.4657 USDT |
0.4630 USDT |
| 2024-10-24 |
0.4857 USDT |
55,453.0000 STORJ |
0.4973 USDT |
0.4879 USDT |
0.4913 USDT |
0.4951 USDT |
| 2024-10-23 |
0.5065 USDT |
54,242.0000 STORJ |
0.4827 USDT |
0.4784 USDT |
0.4834 USDT |
0.4819 USDT |
| 2024-10-22 |
0.5218 USDT |
11,465.0000 STORJ |
0.5292 USDT |
0.5264 USDT |
0.5317 USDT |
0.5264 USDT |
| 2024-10-21 |
0.5350 USDT |
3,930.0000 STORJ |
0.5182 USDT |
0.5173 USDT |
0.5206 USDT |
0.5198 USDT |
| 2024-10-20 |
0.5640 USDT |
18,504.0000 STORJ |
0.5501 USDT |
0.5434 USDT |
0.5520 USDT |
0.5446 USDT |
| 2024-10-19 |
0.6615 USDT |
328,118.0000 STORJ |
0.6074 USDT |
0.5866 USDT |
0.5951 USDT |
0.5985 USDT |
| 2024-10-18 |
0.6302 USDT |
249,455.0000 STORJ |
0.6393 USDT |
0.6264 USDT |
0.6364 USDT |
0.6332 USDT |
| 2024-10-17 |
0.5794 USDT |
139,618.0000 STORJ |
0.5596 USDT |
0.5568 USDT |
0.5752 USDT |
0.5754 USDT |
| 2024-10-16 |
0.6002 USDT |
175,343.0000 STORJ |
0.5924 USDT |
0.5814 USDT |
0.5914 USDT |
0.5904 USDT |
| 2024-10-15 |
0.5556 USDT |
1,184,758.0000 STORJ |
0.5194 USDT |
0.5148 USDT |
0.5319 USDT |
0.5985 USDT |
| 2024-10-14 |
0.4635 USDT |
105,662.0000 STORJ |
0.4502 USDT |
0.4502 USDT |
0.4600 USDT |
0.4781 USDT |
| 2024-10-13 |
0.4485 USDT |
69,888.0000 STORJ |
0.4550 USDT |
0.4442 USDT |
0.4503 USDT |
0.4532 USDT |
| 2024-10-12 |
0.4423 USDT |
41,363.0000 STORJ |
0.4487 USDT |
0.4439 USDT |
0.4460 USDT |
0.4455 USDT |
| 2024-10-11 |
0.4174 USDT |
30,207.0000 STORJ |
0.4139 USDT |
0.4115 USDT |
0.4186 USDT |
0.4188 USDT |
| 2024-10-10 |
0.4076 USDT |
6,543.0000 STORJ |
0.4109 USDT |
0.4063 USDT |
0.4124 USDT |
0.4088 USDT |
| 2024-10-09 |
0.4076 USDT |
74,699.0000 STORJ |
0.4114 USDT |
0.3971 USDT |
0.4055 USDT |
0.3977 USDT |
| 2024-10-08 |
0.3854 USDT |
61,520.0000 STORJ |
0.3848 USDT |
0.3776 USDT |
0.3838 USDT |
0.3939 USDT |
| 2024-10-07 |
0.3959 USDT |
23,102.0000 STORJ |
0.3944 USDT |
0.3854 USDT |
0.3906 USDT |
0.3936 USDT |
| 2024-10-06 |
0.3892 USDT |
230.0000 STORJ |
0.3955 USDT |
0.3955 USDT |
0.3962 USDT |
0.3959 USDT |