Identifier on DigiFinex: storj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-20 |
0.3849 USDT |
98,139.5900 STORJ |
0.3817 USDT |
0.3677 USDT |
0.3705 USDT |
0.3702 USDT |
| 2023-03-19 |
0.3851 USDT |
147,049.7200 STORJ |
0.3889 USDT |
0.3850 USDT |
0.3879 USDT |
0.3997 USDT |
| 2023-03-18 |
0.3761 USDT |
88,633.5500 STORJ |
0.3738 USDT |
0.3655 USDT |
0.3741 USDT |
0.3732 USDT |
| 2023-03-17 |
0.3569 USDT |
39,375.2300 STORJ |
0.3578 USDT |
0.3559 USDT |
0.3578 USDT |
0.3650 USDT |
| 2023-03-16 |
0.3432 USDT |
64,580.9000 STORJ |
0.3431 USDT |
0.3408 USDT |
0.3446 USDT |
0.3454 USDT |
| 2023-03-15 |
0.3574 USDT |
101,566.2400 STORJ |
0.3383 USDT |
0.3353 USDT |
0.3411 USDT |
0.3434 USDT |
| 2023-03-14 |
0.3653 USDT |
232,030.0400 STORJ |
0.3772 USDT |
0.3590 USDT |
0.3678 USDT |
0.3667 USDT |
| 2023-03-13 |
0.3316 USDT |
225,369.6300 STORJ |
0.3390 USDT |
0.3388 USDT |
0.3496 USDT |
0.3503 USDT |
| 2023-03-12 |
0.3082 USDT |
152,003.8100 STORJ |
0.3092 USDT |
0.3087 USDT |
0.3152 USDT |
0.3298 USDT |
| 2023-03-11 |
0.2994 USDT |
69,070.0800 STORJ |
0.2985 USDT |
0.2983 USDT |
0.3009 USDT |
0.3021 USDT |
| 2023-03-10 |
0.3020 USDT |
43,808.1000 STORJ |
0.3033 USDT |
0.3007 USDT |
0.3050 USDT |
0.3045 USDT |
| 2023-03-09 |
0.3369 USDT |
241,234.3000 STORJ |
0.3329 USDT |
0.3076 USDT |
0.3119 USDT |
0.3116 USDT |
| 2023-03-08 |
0.3517 USDT |
68,729.2400 STORJ |
0.3438 USDT |
0.3394 USDT |
0.3468 USDT |
0.3394 USDT |
| 2023-03-07 |
0.3701 USDT |
42,363.7300 STORJ |
0.3650 USDT |
0.3582 USDT |
0.3598 USDT |
0.3595 USDT |
| 2023-03-06 |
0.3739 USDT |
15,495.5500 STORJ |
0.3777 USDT |
0.3760 USDT |
0.3772 USDT |
0.3774 USDT |
| 2023-03-05 |
0.3806 USDT |
19,257.3000 STORJ |
0.3789 USDT |
0.3761 USDT |
0.3792 USDT |
0.3765 USDT |
| 2023-03-04 |
0.3814 USDT |
126,110.1900 STORJ |
0.3824 USDT |
0.3676 USDT |
0.3741 USDT |
0.3749 USDT |
| 2023-03-03 |
0.3929 USDT |
30,641.3400 STORJ |
0.3915 USDT |
0.3846 USDT |
0.3860 USDT |
0.3860 USDT |
| 2023-03-02 |
0.4248 USDT |
24,630.6800 STORJ |
0.4191 USDT |
0.4191 USDT |
0.4227 USDT |
0.4230 USDT |
| 2023-03-01 |
0.4354 USDT |
29,682.6800 STORJ |
0.4400 USDT |
0.4359 USDT |
0.4385 USDT |
0.4407 USDT |
| 2023-02-28 |
0.4349 USDT |
75,428.3300 STORJ |
0.4372 USDT |
0.4251 USDT |
0.4275 USDT |
0.4272 USDT |
| 2023-02-27 |
0.4409 USDT |
28,132.5400 STORJ |
0.4321 USDT |
0.4303 USDT |
0.4324 USDT |
0.4324 USDT |
| 2023-02-26 |
0.4396 USDT |
29,124.2500 STORJ |
0.4425 USDT |
0.4424 USDT |
0.4460 USDT |
0.4462 USDT |
| 2023-02-25 |
0.4380 USDT |
95,276.4700 STORJ |
0.4398 USDT |
0.4229 USDT |
0.4264 USDT |
0.4256 USDT |
| 2023-02-24 |
0.4580 USDT |
85,242.3500 STORJ |
0.4470 USDT |
0.4403 USDT |
0.4419 USDT |
0.4406 USDT |
| 2023-02-23 |
0.4723 USDT |
93,128.9700 STORJ |
0.4705 USDT |
0.4705 USDT |
0.4749 USDT |
0.4780 USDT |
| 2023-02-22 |
0.4541 USDT |
42,595.3600 STORJ |
0.4377 USDT |
0.4368 USDT |
0.4435 USDT |
0.4434 USDT |
| 2023-02-21 |
0.4668 USDT |
455,087.3600 STORJ |
0.4619 USDT |
0.4565 USDT |
0.4613 USDT |
0.4621 USDT |
| 2023-02-20 |
0.4938 USDT |
88,754.2300 STORJ |
0.4774 USDT |
0.4773 USDT |
0.4867 USDT |
0.4865 USDT |
| 2023-02-19 |
0.4501 USDT |
217,161.4800 STORJ |
0.4353 USDT |
0.4303 USDT |
0.4353 USDT |
0.4429 USDT |
| 2023-02-18 |
0.4414 USDT |
122,012.2500 STORJ |
0.4380 USDT |
0.4307 USDT |
0.4339 USDT |
0.4315 USDT |
| 2023-02-17 |
0.4404 USDT |
753,714.8200 STORJ |
0.4682 USDT |
0.4386 USDT |
0.4455 USDT |
0.4408 USDT |
| 2023-02-16 |
0.4243 USDT |
161,124.4900 STORJ |
0.4277 USDT |
0.4101 USDT |
0.4142 USDT |
0.4132 USDT |
| 2023-02-15 |
0.4034 USDT |
147,130.8100 STORJ |
0.4197 USDT |
0.4166 USDT |
0.4213 USDT |
0.4210 USDT |
| 2023-02-14 |
0.3799 USDT |
31,795.7000 STORJ |
0.3903 USDT |
0.3885 USDT |
0.3903 USDT |
0.3914 USDT |
| 2023-02-13 |
0.3843 USDT |
53,436.9700 STORJ |
0.3700 USDT |
0.3666 USDT |
0.3708 USDT |
0.3762 USDT |
| 2023-02-12 |
0.4032 USDT |
164,999.6100 STORJ |
0.4112 USDT |
0.3921 USDT |
0.3991 USDT |
0.3927 USDT |
| 2023-02-11 |
0.3875 USDT |
46,400.3500 STORJ |
0.3887 USDT |
0.3882 USDT |
0.3892 USDT |
0.3892 USDT |
| 2023-02-10 |
0.3868 USDT |
95,949.0800 STORJ |
0.3873 USDT |
0.3816 USDT |
0.3845 USDT |
0.3838 USDT |
| 2023-02-09 |
0.4324 USDT |
452,095.3300 STORJ |
0.4119 USDT |
0.3859 USDT |
0.3979 USDT |
0.3936 USDT |
| 2023-02-08 |
0.4813 USDT |
216,245.6800 STORJ |
0.4353 USDT |
0.4303 USDT |
0.4344 USDT |
0.4347 USDT |
| 2023-02-07 |
0.4328 USDT |
989,127.4100 STORJ |
0.4402 USDT |
0.4321 USDT |
0.4452 USDT |
0.4534 USDT |
| 2023-02-06 |
0.4282 USDT |
204,557.6100 STORJ |
0.4285 USDT |
0.4274 USDT |
0.4306 USDT |
0.4299 USDT |
| 2023-02-05 |
0.4201 USDT |
1,180,824.3700 STORJ |
0.4053 USDT |
0.4047 USDT |
0.4085 USDT |
0.4218 USDT |
| 2023-02-04 |
0.4132 USDT |
159,913.1700 STORJ |
0.4152 USDT |
0.4115 USDT |
0.4154 USDT |
0.4176 USDT |
| 2023-02-03 |
0.3937 USDT |
83,950.5300 STORJ |
0.3967 USDT |
0.3925 USDT |
0.3952 USDT |
0.4005 USDT |
| 2023-02-02 |
0.4085 USDT |
250,921.4200 STORJ |
0.4055 USDT |
0.3921 USDT |
0.3970 USDT |
0.3970 USDT |
| 2023-02-01 |
0.3712 USDT |
652,261.8300 STORJ |
0.3704 USDT |
0.3662 USDT |
0.3809 USDT |
0.3910 USDT |
| 2023-01-31 |
0.3561 USDT |
102,544.0400 STORJ |
0.3630 USDT |
0.3569 USDT |
0.3630 USDT |
0.3589 USDT |
| 2023-01-30 |
0.3692 USDT |
259,303.2400 STORJ |
0.3661 USDT |
0.3491 USDT |
0.3537 USDT |
0.3537 USDT |