Identifier on DigiFinex: storj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |