Identifier on DigiFinex: storj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-22 |
0.5895 USDT |
141,029.9000 STORJ |
0.5781 USDT |
0.5707 USDT |
0.5773 USDT |
0.5812 USDT |
| 2022-05-21 |
0.5351 USDT |
44,967.0500 STORJ |
0.5532 USDT |
0.5434 USDT |
0.5453 USDT |
0.5436 USDT |
| 2022-05-20 |
0.5493 USDT |
128,166.4000 STORJ |
0.5289 USDT |
0.5289 USDT |
0.5335 USDT |
0.5421 USDT |
| 2022-05-19 |
0.5344 USDT |
259,257.6500 STORJ |
0.5477 USDT |
0.5374 USDT |
0.5454 USDT |
0.5534 USDT |
| 2022-05-18 |
0.5842 USDT |
266,607.0800 STORJ |
0.5366 USDT |
0.5361 USDT |
0.5433 USDT |
0.5479 USDT |
| 2022-05-17 |
0.5538 USDT |
469,372.1100 STORJ |
0.5504 USDT |
0.5396 USDT |
0.5560 USDT |
0.5793 USDT |
| 2022-05-16 |
0.5525 USDT |
88,271.4200 STORJ |
0.5414 USDT |
0.5401 USDT |
0.5461 USDT |
0.5470 USDT |
| 2022-05-15 |
0.5549 USDT |
313,360.2600 STORJ |
0.5501 USDT |
0.5484 USDT |
0.5579 USDT |
0.5919 USDT |
| 2022-05-14 |
0.5134 USDT |
176,793.0500 STORJ |
0.5200 USDT |
0.5161 USDT |
0.5233 USDT |
0.5325 USDT |
| 2022-05-13 |
0.5052 USDT |
176,933.6600 STORJ |
0.4975 USDT |
0.4886 USDT |
0.5007 USDT |
0.5059 USDT |
| 2022-05-12 |
0.4322 USDT |
237,986.8500 STORJ |
0.4552 USDT |
0.4257 USDT |
0.4423 USDT |
0.4294 USDT |
| 2022-05-11 |
0.5731 USDT |
641,063.8400 STORJ |
0.5273 USDT |
0.4568 USDT |
0.5070 USDT |
0.4573 USDT |
| 2022-05-10 |
0.6614 USDT |
159,149.6400 STORJ |
0.6666 USDT |
0.6542 USDT |
0.6606 USDT |
0.6551 USDT |
| 2022-05-09 |
0.7168 USDT |
296,882.7100 STORJ |
0.6573 USDT |
0.6437 USDT |
0.6622 USDT |
0.6660 USDT |
| 2022-05-08 |
0.7991 USDT |
114,422.5000 STORJ |
0.8088 USDT |
0.7904 USDT |
0.8026 USDT |
0.7937 USDT |
| 2022-05-07 |
0.8420 USDT |
60,571.1100 STORJ |
0.8351 USDT |
0.8272 USDT |
0.8369 USDT |
0.8291 USDT |
| 2022-05-06 |
0.8370 USDT |
179,956.0300 STORJ |
0.8420 USDT |
0.8367 USDT |
0.8541 USDT |
0.8558 USDT |
| 2022-05-05 |
0.8834 USDT |
106,419.8100 STORJ |
0.8544 USDT |
0.8464 USDT |
0.8558 USDT |
0.8554 USDT |
| 2022-05-04 |
0.8991 USDT |
183,093.3200 STORJ |
0.9382 USDT |
0.9351 USDT |
0.9458 USDT |
0.9503 USDT |
| 2022-05-03 |
0.8811 USDT |
173,156.6600 STORJ |
0.8719 USDT |
0.8486 USDT |
0.8597 USDT |
0.8492 USDT |
| 2022-05-02 |
0.8808 USDT |
62,881.0900 STORJ |
0.8855 USDT |
0.8836 USDT |
0.8877 USDT |
0.8908 USDT |
| 2022-05-01 |
0.8570 USDT |
190,523.7400 STORJ |
0.8940 USDT |
0.8666 USDT |
0.8792 USDT |
0.8779 USDT |
| 2022-04-30 |
0.9278 USDT |
116,177.1500 STORJ |
0.8918 USDT |
0.8801 USDT |
0.9001 USDT |
0.8807 USDT |
| 2022-04-29 |
0.9684 USDT |
149,588.0100 STORJ |
0.9492 USDT |
0.9207 USDT |
0.9301 USDT |
0.9301 USDT |
| 2022-04-28 |
1.0046 USDT |
121,751.3300 STORJ |
1.0002 USDT |
1.0002 USDT |
1.0140 USDT |
1.0111 USDT |
| 2022-04-27 |
0.9730 USDT |
80,620.9100 STORJ |
0.9783 USDT |
0.9719 USDT |
0.9810 USDT |
0.9896 USDT |
| 2022-04-26 |
1.0067 USDT |
429,234.1200 STORJ |
0.9885 USDT |
0.9556 USDT |
0.9712 USDT |
0.9711 USDT |
| 2022-04-25 |
1.0247 USDT |
238,224.6700 STORJ |
1.0344 USDT |
1.0262 USDT |
1.0394 USDT |
1.0468 USDT |
| 2022-04-24 |
1.1139 USDT |
252,054.5000 STORJ |
1.0652 USDT |
1.0629 USDT |
1.0797 USDT |
1.0791 USDT |
| 2022-04-23 |
1.0778 USDT |
57,637.5600 STORJ |
1.0883 USDT |
1.0784 USDT |
1.0830 USDT |
1.0894 USDT |
| 2022-04-22 |
1.1087 USDT |
156,918.6700 STORJ |
1.0846 USDT |
1.0771 USDT |
1.0848 USDT |
1.0818 USDT |
| 2022-04-21 |
1.1693 USDT |
220,257.1200 STORJ |
1.1411 USDT |
1.0963 USDT |
1.1079 USDT |
1.0972 USDT |
| 2022-04-20 |
1.2911 USDT |
358,978.0300 STORJ |
1.1891 USDT |
1.1891 USDT |
1.2013 USDT |
1.1973 USDT |
| 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 |