Identifier on DigiFinex: storj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
1.1104 USDT |
645,530.0500 STORJ |
1.1060 USDT |
1.1016 USDT |
1.1093 USDT |
1.1313 USDT |
| 2022-04-18 |
1.0246 USDT |
112,287.9000 STORJ |
1.0386 USDT |
1.0383 USDT |
1.0485 USDT |
1.0522 USDT |
| 2022-04-17 |
1.0822 USDT |
53,227.0200 STORJ |
1.0651 USDT |
1.0644 USDT |
1.0706 USDT |
1.0712 USDT |
| 2022-04-16 |
1.0733 USDT |
73,096.3800 STORJ |
1.0734 USDT |
1.0689 USDT |
1.0751 USDT |
1.0838 USDT |
| 2022-04-15 |
1.0820 USDT |
68,414.8000 STORJ |
1.0705 USDT |
1.0638 USDT |
1.0709 USDT |
1.0700 USDT |
| 2022-04-14 |
1.1007 USDT |
75,165.4500 STORJ |
1.0689 USDT |
1.0659 USDT |
1.0706 USDT |
1.0787 USDT |
| 2022-04-13 |
1.0886 USDT |
131,537.2100 STORJ |
1.1259 USDT |
1.1063 USDT |
1.1104 USDT |
1.1087 USDT |
| 2022-04-12 |
1.0525 USDT |
271,637.9500 STORJ |
1.0572 USDT |
1.0181 USDT |
1.0293 USDT |
1.0276 USDT |
| 2022-04-11 |
1.0320 USDT |
104,281.2900 STORJ |
0.9993 USDT |
0.9815 USDT |
0.9965 USDT |
0.9962 USDT |
| 2022-04-10 |
1.1320 USDT |
85,698.0600 STORJ |
1.1426 USDT |
1.1287 USDT |
1.1332 USDT |
1.1300 USDT |
| 2022-04-09 |
1.1310 USDT |
63,906.9400 STORJ |
1.1506 USDT |
1.1320 USDT |
1.1346 USDT |
1.1323 USDT |
| 2022-04-08 |
1.1610 USDT |
126,232.8500 STORJ |
1.1552 USDT |
1.1334 USDT |
1.1414 USDT |
1.1400 USDT |
| 2022-04-07 |
1.1274 USDT |
60,034.9700 STORJ |
1.1399 USDT |
1.1326 USDT |
1.1375 USDT |
1.1367 USDT |
| 2022-04-06 |
1.1911 USDT |
203,780.4700 STORJ |
1.1317 USDT |
1.1194 USDT |
1.1383 USDT |
1.1534 USDT |
| 2022-04-05 |
1.3364 USDT |
106,558.5200 STORJ |
1.3109 USDT |
1.2897 USDT |
1.3005 USDT |
1.2981 USDT |
| 2022-04-04 |
1.4558 USDT |
190,697.7100 STORJ |
1.3079 USDT |
1.3070 USDT |
1.3245 USDT |
1.3344 USDT |
| 2022-04-03 |
1.4239 USDT |
174,772.6200 STORJ |
1.4042 USDT |
1.4038 USDT |
1.4256 USDT |
1.4478 USDT |
| 2022-04-02 |
1.4141 USDT |
303,076.1100 STORJ |
1.4325 USDT |
1.3786 USDT |
1.4179 USDT |
1.4179 USDT |
| 2022-04-01 |
1.3272 USDT |
132,746.1300 STORJ |
1.3652 USDT |
1.3468 USDT |
1.3595 USDT |
1.3573 USDT |
| 2022-03-31 |
1.3985 USDT |
95,776.1900 STORJ |
1.3270 USDT |
1.3258 USDT |
1.3394 USDT |
1.3402 USDT |
| 2022-03-30 |
1.4274 USDT |
182,780.2500 STORJ |
1.3943 USDT |
1.3847 USDT |
1.3964 USDT |
1.4100 USDT |
| 2022-03-29 |
1.3303 USDT |
104,878.2200 STORJ |
1.3142 USDT |
1.3131 USDT |
1.3217 USDT |
1.3188 USDT |
| 2022-03-28 |
1.3422 USDT |
297,822.9800 STORJ |
1.3446 USDT |
1.3017 USDT |
1.3196 USDT |
1.3054 USDT |
| 2022-03-27 |
1.2941 USDT |
223,159.2000 STORJ |
1.2872 USDT |
1.2794 USDT |
1.2950 USDT |
1.3340 USDT |
| 2022-03-26 |
1.2135 USDT |
133,415.3800 STORJ |
1.2015 USDT |
1.1987 USDT |
1.2084 USDT |
1.2138 USDT |
| 2022-03-25 |
1.1716 USDT |
54,350.5400 STORJ |
1.1685 USDT |
1.1641 USDT |
1.1693 USDT |
1.1681 USDT |
| 2022-03-24 |
1.1655 USDT |
64,307.8100 STORJ |
1.1757 USDT |
1.1639 USDT |
1.1703 USDT |
1.1709 USDT |
| 2022-03-23 |
1.1441 USDT |
89,141.1800 STORJ |
1.1465 USDT |
1.1407 USDT |
1.1505 USDT |
1.1557 USDT |
| 2022-03-22 |
1.1238 USDT |
65,684.2500 STORJ |
1.1325 USDT |
1.1305 USDT |
1.1387 USDT |
1.1376 USDT |
| 2022-03-21 |
1.0828 USDT |
68,424.2800 STORJ |
1.0956 USDT |
1.0937 USDT |
1.0988 USDT |
1.0974 USDT |
| 2022-03-20 |
1.0959 USDT |
443,099.0100 STORJ |
1.0613 USDT |
1.0601 USDT |
1.0679 USDT |
1.0790 USDT |
| 2022-03-19 |
1.0810 USDT |
58,367.2500 STORJ |
1.0838 USDT |
1.0787 USDT |
1.0868 USDT |
1.0809 USDT |
| 2022-03-18 |
1.0392 USDT |
91,467.8700 STORJ |
1.0529 USDT |
1.0529 USDT |
1.0637 USDT |
1.0646 USDT |
| 2022-03-17 |
1.0522 USDT |
40,736.3500 STORJ |
1.0576 USDT |
1.0548 USDT |
1.0598 USDT |
1.0630 USDT |
| 2022-03-16 |
1.0087 USDT |
106,332.0300 STORJ |
1.0121 USDT |
1.0101 USDT |
1.0332 USDT |
1.0302 USDT |
| 2022-03-15 |
0.9892 USDT |
143,932.5200 STORJ |
0.9990 USDT |
0.9852 USDT |
0.9959 USDT |
1.0020 USDT |
| 2022-03-14 |
0.9817 USDT |
98,823.3000 STORJ |
0.9684 USDT |
0.9682 USDT |
0.9714 USDT |
0.9920 USDT |
| 2022-03-13 |
1.0452 USDT |
40,609.1500 STORJ |
1.0364 USDT |
1.0291 USDT |
1.0398 USDT |
1.0397 USDT |
| 2022-03-12 |
1.0188 USDT |
30,799.3900 STORJ |
1.0359 USDT |
1.0277 USDT |
1.0403 USDT |
1.0321 USDT |
| 2022-03-11 |
1.0117 USDT |
75,567.2800 STORJ |
0.9814 USDT |
0.9607 USDT |
0.9755 USDT |
0.9730 USDT |
| 2022-03-10 |
1.0564 USDT |
347,625.8900 STORJ |
1.0340 USDT |
1.0219 USDT |
1.0394 USDT |
1.0363 USDT |
| 2022-03-09 |
0.9595 USDT |
45,378.9700 STORJ |
0.9678 USDT |
0.9589 USDT |
0.9652 USDT |
0.9648 USDT |
| 2022-03-08 |
0.9135 USDT |
54,683.9600 STORJ |
0.9316 USDT |
0.9179 USDT |
0.9273 USDT |
0.9179 USDT |
| 2022-03-07 |
0.9013 USDT |
129,220.8800 STORJ |
0.8750 USDT |
0.8644 USDT |
0.8779 USDT |
0.8937 USDT |
| 2022-03-06 |
0.9512 USDT |
60,572.4000 STORJ |
0.9221 USDT |
0.9198 USDT |
0.9253 USDT |
0.9405 USDT |
| 2022-03-05 |
0.9427 USDT |
22,939.1000 STORJ |
0.9625 USDT |
0.9601 USDT |
0.9631 USDT |
0.9625 USDT |
| 2022-03-04 |
0.9955 USDT |
65,310.5700 STORJ |
0.9569 USDT |
0.9363 USDT |
0.9491 USDT |
0.9489 USDT |
| 2022-03-03 |
1.0506 USDT |
29,216.8400 STORJ |
1.0261 USDT |
1.0220 USDT |
1.0278 USDT |
1.0260 USDT |
| 2022-03-02 |
1.0606 USDT |
100,156.3700 STORJ |
1.0578 USDT |
1.0578 USDT |
1.0742 USDT |
1.0827 USDT |
| 2022-03-01 |
1.0703 USDT |
70,889.9600 STORJ |
1.0943 USDT |
1.0695 USDT |
1.0816 USDT |
1.0727 USDT |