Identifier on DigiFinex: storj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.9716 USDT |
155,580.0300 STORJ |
0.9964 USDT |
0.9948 USDT |
0.9981 USDT |
1.0309 USDT |
| 2022-02-27 |
0.9674 USDT |
88,141.8000 STORJ |
0.9411 USDT |
0.9216 USDT |
0.9411 USDT |
0.9373 USDT |
| 2022-02-26 |
0.9867 USDT |
101,257.1600 STORJ |
0.9777 USDT |
0.9777 USDT |
1.0053 USDT |
1.0063 USDT |
| 2022-02-25 |
0.9292 USDT |
87,235.7300 STORJ |
0.9492 USDT |
0.9487 USDT |
0.9553 USDT |
0.9550 USDT |
| 2022-02-24 |
0.8329 USDT |
226,489.5000 STORJ |
0.8746 USDT |
0.8731 USDT |
0.8833 USDT |
0.8830 USDT |
| 2022-02-23 |
0.9342 USDT |
110,497.4100 STORJ |
0.9298 USDT |
0.8995 USDT |
0.9172 USDT |
0.9006 USDT |
| 2022-02-22 |
0.8928 USDT |
61,583.8000 STORJ |
0.8999 USDT |
0.8965 USDT |
0.9047 USDT |
0.9044 USDT |
| 2022-02-21 |
0.9739 USDT |
109,221.6700 STORJ |
0.9482 USDT |
0.9179 USDT |
0.9227 USDT |
0.9210 USDT |
| 2022-02-20 |
0.9941 USDT |
51,826.4900 STORJ |
0.9796 USDT |
0.9708 USDT |
0.9812 USDT |
0.9895 USDT |
| 2022-02-19 |
1.0224 USDT |
70,932.3100 STORJ |
1.0140 USDT |
1.0074 USDT |
1.0143 USDT |
1.0231 USDT |
| 2022-02-18 |
1.0619 USDT |
25,181.6100 STORJ |
1.0326 USDT |
1.0314 USDT |
1.0416 USDT |
1.0408 USDT |
| 2022-02-17 |
1.1267 USDT |
47,732.5800 STORJ |
1.0810 USDT |
1.0664 USDT |
1.0844 USDT |
1.0837 USDT |
| 2022-02-16 |
1.1933 USDT |
68,160.3400 STORJ |
1.1693 USDT |
1.1679 USDT |
1.1722 USDT |
1.1972 USDT |
| 2022-02-15 |
1.1791 USDT |
57,034.6400 STORJ |
1.1953 USDT |
1.1945 USDT |
1.2007 USDT |
1.2184 USDT |
| 2022-02-14 |
1.1175 USDT |
19,553.5900 STORJ |
1.1095 USDT |
1.1090 USDT |
1.1177 USDT |
1.1376 USDT |
| 2022-02-13 |
1.1462 USDT |
27,628.2400 STORJ |
1.1092 USDT |
1.1085 USDT |
1.1370 USDT |
1.1419 USDT |
| 2022-02-12 |
1.1477 USDT |
43,731.0900 STORJ |
1.1637 USDT |
1.1330 USDT |
1.1422 USDT |
1.1396 USDT |
| 2022-02-11 |
1.2475 USDT |
160,592.2900 STORJ |
1.2348 USDT |
1.1755 USDT |
1.1862 USDT |
1.1759 USDT |
| 2022-02-10 |
1.3169 USDT |
44,374.5100 STORJ |
1.3054 USDT |
1.2844 USDT |
1.2918 USDT |
1.2868 USDT |
| 2022-02-09 |
1.3494 USDT |
43,679.3800 STORJ |
1.3517 USDT |
1.3469 USDT |
1.3550 USDT |
1.3566 USDT |
| 2022-02-08 |
1.3383 USDT |
68,268.3500 STORJ |
1.3017 USDT |
1.3004 USDT |
1.3104 USDT |
1.3292 USDT |
| 2022-02-07 |
1.3577 USDT |
73,606.9600 STORJ |
1.3826 USDT |
1.3687 USDT |
1.3778 USDT |
1.3878 USDT |
| 2022-02-06 |
1.3145 USDT |
35,610.3100 STORJ |
1.3040 USDT |
1.3017 USDT |
1.3111 USDT |
1.3035 USDT |
| 2022-02-05 |
1.3096 USDT |
42,995.3000 STORJ |
1.3153 USDT |
1.2968 USDT |
1.3091 USDT |
1.3174 USDT |
| 2022-02-04 |
1.1983 USDT |
60,792.6500 STORJ |
1.2192 USDT |
1.2135 USDT |
1.2238 USDT |
1.2215 USDT |
| 2022-02-03 |
1.1286 USDT |
45,043.2500 STORJ |
1.1191 USDT |
1.1139 USDT |
1.1211 USDT |
1.1373 USDT |
| 2022-02-02 |
1.1686 USDT |
107,365.7600 STORJ |
1.1511 USDT |
1.1102 USDT |
1.1248 USDT |
1.1220 USDT |
| 2022-02-01 |
1.1524 USDT |
29,760.2900 STORJ |
1.1455 USDT |
1.1411 USDT |
1.1503 USDT |
1.1543 USDT |
| 2022-01-31 |
1.1289 USDT |
48,135.7200 STORJ |
1.1485 USDT |
1.1477 USDT |
1.1539 USDT |
1.1573 USDT |
| 2022-01-30 |
1.1372 USDT |
99,549.5600 STORJ |
1.1132 USDT |
1.1038 USDT |
1.1185 USDT |
1.1173 USDT |
| 2022-01-29 |
1.1389 USDT |
103,851.5900 STORJ |
1.1344 USDT |
1.1332 USDT |
1.1427 USDT |
1.1462 USDT |
| 2022-01-28 |
1.0774 USDT |
51,531.7200 STORJ |
1.0902 USDT |
1.0884 USDT |
1.1132 USDT |
1.1219 USDT |
| 2022-01-27 |
1.0659 USDT |
162,840.9000 STORJ |
1.0329 USDT |
1.0160 USDT |
1.0354 USDT |
1.0603 USDT |
| 2022-01-26 |
1.0762 USDT |
153,550.6600 STORJ |
1.1015 USDT |
1.0325 USDT |
1.0460 USDT |
1.0383 USDT |
| 2022-01-25 |
0.9984 USDT |
45,397.0200 STORJ |
1.0141 USDT |
0.9934 USDT |
1.0011 USDT |
1.0003 USDT |
| 2022-01-24 |
0.9922 USDT |
92,915.5800 STORJ |
1.0012 USDT |
0.9896 USDT |
1.0031 USDT |
1.0211 USDT |
| 2022-01-23 |
1.0558 USDT |
79,444.9100 STORJ |
1.0493 USDT |
1.0360 USDT |
1.0501 USDT |
1.0895 USDT |
| 2022-01-22 |
1.0622 USDT |
171,219.0200 STORJ |
1.0031 USDT |
0.9841 USDT |
1.0178 USDT |
1.0393 USDT |
| 2022-01-21 |
1.3034 USDT |
248,002.2700 STORJ |
1.2816 USDT |
1.1572 USDT |
1.2730 USDT |
1.1720 USDT |
| 2022-01-20 |
1.4755 USDT |
90,349.1600 STORJ |
1.5106 USDT |
1.4145 USDT |
1.4163 USDT |
1.4163 USDT |
| 2022-01-19 |
1.5005 USDT |
35,206.3700 STORJ |
1.4813 USDT |
1.4651 USDT |
1.4721 USDT |
1.4716 USDT |
| 2022-01-18 |
1.5390 USDT |
47,304.4500 STORJ |
1.5150 USDT |
1.5058 USDT |
1.5175 USDT |
1.5576 USDT |
| 2022-01-17 |
1.6422 USDT |
35,473.0200 STORJ |
1.5900 USDT |
1.5744 USDT |
1.5826 USDT |
1.5786 USDT |
| 2022-01-16 |
1.6701 USDT |
40,611.9300 STORJ |
1.6612 USDT |
1.6562 USDT |
1.6707 USDT |
1.6665 USDT |
| 2022-01-15 |
1.6725 USDT |
165,549.1900 STORJ |
1.7134 USDT |
1.6819 USDT |
1.7069 USDT |
1.7225 USDT |
| 2022-01-14 |
1.5810 USDT |
28,198.3200 STORJ |
1.5861 USDT |
1.5828 USDT |
1.5959 USDT |
1.6056 USDT |
| 2022-01-13 |
1.6396 USDT |
46,879.8700 STORJ |
1.5929 USDT |
1.5767 USDT |
1.5824 USDT |
1.5775 USDT |
| 2022-01-12 |
1.6196 USDT |
50,514.2600 STORJ |
1.6610 USDT |
1.6573 USDT |
1.6699 USDT |
1.6736 USDT |
| 2022-01-11 |
1.5306 USDT |
92,975.2300 STORJ |
1.5544 USDT |
1.5501 USDT |
1.5740 USDT |
1.5765 USDT |
| 2022-01-10 |
1.4965 USDT |
59,250.4300 STORJ |
1.4772 USDT |
1.4710 USDT |
1.5068 USDT |
1.5013 USDT |