Identifier on Binance: STORJUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.5343 USDT |
3,906,556.0000 STORJ |
0.5370 USDT |
0.4945 USDT |
0.5173 USDT |
0.5607 USDT |
| 2022-05-18 |
0.5721 USDT |
4,752,057.0000 STORJ |
0.6148 USDT |
0.5297 USDT |
0.5450 USDT |
0.5446 USDT |
| 2022-05-17 |
0.5753 USDT |
5,004,528.0000 STORJ |
0.5373 USDT |
0.5354 USDT |
0.5474 USDT |
0.6149 USDT |
| 2022-05-16 |
0.5463 USDT |
3,381,150.0000 STORJ |
0.5955 USDT |
0.5219 USDT |
0.5352 USDT |
0.5383 USDT |
| 2022-05-15 |
0.5574 USDT |
5,034,925.0000 STORJ |
0.5435 USDT |
0.5359 USDT |
0.5512 USDT |
0.5858 USDT |
| 2022-05-14 |
0.5165 USDT |
8,630,169.0000 STORJ |
0.5005 USDT |
0.4756 USDT |
0.4915 USDT |
0.5402 USDT |
| 2022-05-13 |
0.5094 USDT |
7,880,151.0000 STORJ |
0.4441 USDT |
0.4410 USDT |
0.4617 USDT |
0.4971 USDT |
| 2022-05-12 |
0.4304 USDT |
20,474,552.3000 STORJ |
0.5005 USDT |
0.3650 USDT |
0.4207 USDT |
0.4408 USDT |
| 2022-05-11 |
0.5682 USDT |
15,888,535.3600 STORJ |
0.6521 USDT |
0.4541 USDT |
0.5063 USDT |
0.5123 USDT |
| 2022-05-10 |
0.6612 USDT |
7,817,575.0000 STORJ |
0.6241 USDT |
0.5976 USDT |
0.6414 USDT |
0.6620 USDT |
| 2022-05-09 |
0.7091 USDT |
6,396,144.0000 STORJ |
0.7881 USDT |
0.6401 USDT |
0.6651 USDT |
0.6564 USDT |
| 2022-05-08 |
0.7981 USDT |
3,480,980.0000 STORJ |
0.8072 USDT |
0.7743 USDT |
0.7913 USDT |
0.7820 USDT |
| 2022-05-07 |
0.8326 USDT |
2,219,837.0000 STORJ |
0.8497 USDT |
0.7872 USDT |
0.8090 USDT |
0.8133 USDT |
| 2022-05-06 |
0.8357 USDT |
3,091,276.0000 STORJ |
0.8560 USDT |
0.8061 USDT |
0.8294 USDT |
0.8517 USDT |
| 2022-05-05 |
0.8820 USDT |
4,019,174.0000 STORJ |
0.9560 USDT |
0.8266 USDT |
0.8495 USDT |
0.8493 USDT |
| 2022-05-04 |
0.9007 USDT |
5,132,197.0000 STORJ |
0.8623 USDT |
0.8585 USDT |
0.8775 USDT |
0.9488 USDT |
| 2022-05-03 |
0.8778 USDT |
2,959,091.0000 STORJ |
0.8867 USDT |
0.8445 USDT |
0.8570 USDT |
0.8630 USDT |
| 2022-05-02 |
0.8801 USDT |
3,068,210.0000 STORJ |
0.9000 USDT |
0.8439 USDT |
0.8636 USDT |
0.8945 USDT |
| 2022-05-01 |
0.8648 USDT |
3,688,643.0000 STORJ |
0.8424 USDT |
0.8116 USDT |
0.8439 USDT |
0.8974 USDT |
| 2022-04-30 |
0.8959 USDT |
3,388,169.0000 STORJ |
0.9416 USDT |
0.8001 USDT |
0.8875 USDT |
0.8384 USDT |
| 2022-04-29 |
0.9632 USDT |
2,056,902.0000 STORJ |
1.0061 USDT |
0.9175 USDT |
0.9333 USDT |
0.9428 USDT |
| 2022-04-28 |
1.0053 USDT |
3,725,610.0000 STORJ |
0.9916 USDT |
0.9782 USDT |
0.9930 USDT |
1.0069 USDT |
| 2022-04-27 |
0.9762 USDT |
3,197,079.0000 STORJ |
0.9595 USDT |
0.9445 USDT |
0.9620 USDT |
0.9900 USDT |
| 2022-04-26 |
1.0040 USDT |
4,574,746.0000 STORJ |
1.0548 USDT |
0.9525 USDT |
0.9694 USDT |
0.9676 USDT |
| 2022-04-25 |
1.0218 USDT |
5,906,162.0000 STORJ |
1.0654 USDT |
0.9832 USDT |
0.9993 USDT |
1.0546 USDT |
| 2022-04-24 |
1.1147 USDT |
13,554,388.0000 STORJ |
1.0685 USDT |
1.0528 USDT |
1.0697 USDT |
1.0725 USDT |
| 2022-04-23 |
1.0760 USDT |
2,143,485.0000 STORJ |
1.0871 USDT |
1.0529 USDT |
1.0671 USDT |
1.0706 USDT |
| 2022-04-22 |
1.1115 USDT |
3,791,384.0000 STORJ |
1.1022 USDT |
1.0760 USDT |
1.0874 USDT |
1.0871 USDT |
| 2022-04-21 |
1.1610 USDT |
8,767,382.0000 STORJ |
1.1866 USDT |
1.0738 USDT |
1.1024 USDT |
1.1022 USDT |
| 2022-04-20 |
1.3014 USDT |
30,374,055.0000 STORJ |
1.2610 USDT |
1.1771 USDT |
1.1972 USDT |
1.1934 USDT |
| 2022-04-19 |
1.1419 USDT |
7,599,925.0000 STORJ |
1.0619 USDT |
1.0492 USDT |
1.0573 USDT |
1.2233 USDT |
| 2022-04-18 |
1.0221 USDT |
3,501,388.0000 STORJ |
1.0381 USDT |
0.9834 USDT |
1.0062 USDT |
1.0584 USDT |
| 2022-04-17 |
1.0773 USDT |
1,567,864.0000 STORJ |
1.0903 USDT |
1.0338 USDT |
1.0648 USDT |
1.0394 USDT |
| 2022-04-16 |
1.0740 USDT |
1,221,542.0000 STORJ |
1.0818 USDT |
1.0471 USDT |
1.0633 USDT |
1.0884 USDT |
| 2022-04-15 |
1.0820 USDT |
2,578,558.0000 STORJ |
1.0804 USDT |
1.0511 USDT |
1.0700 USDT |
1.0850 USDT |
| 2022-04-14 |
1.0967 USDT |
2,838,516.0000 STORJ |
1.1253 USDT |
1.0552 USDT |
1.0717 USDT |
1.0804 USDT |
| 2022-04-13 |
1.0942 USDT |
6,484,556.0000 STORJ |
1.0475 USDT |
1.0394 USDT |
1.0585 USDT |
1.1274 USDT |
| 2022-04-12 |
1.0578 USDT |
7,444,067.0000 STORJ |
0.9886 USDT |
0.9743 USDT |
0.9859 USDT |
1.0476 USDT |
| 2022-04-11 |
1.0307 USDT |
2,277,957.0000 STORJ |
1.0970 USDT |
0.9766 USDT |
0.9947 USDT |
0.9880 USDT |
| 2022-04-10 |
1.1266 USDT |
1,537,786.0000 STORJ |
1.1487 USDT |
1.0981 USDT |
1.1077 USDT |
1.1031 USDT |
| 2022-04-09 |
1.1333 USDT |
1,689,196.0000 STORJ |
1.1179 USDT |
1.1014 USDT |
1.1196 USDT |
1.1455 USDT |
| 2022-04-08 |
1.1589 USDT |
3,557,425.0000 STORJ |
1.1503 USDT |
1.1049 USDT |
1.1191 USDT |
1.1178 USDT |
| 2022-04-07 |
1.1283 USDT |
2,336,370.0000 STORJ |
1.1144 USDT |
1.0778 USDT |
1.1217 USDT |
1.1564 USDT |
| 2022-04-06 |
1.1814 USDT |
4,595,730.0000 STORJ |
1.2799 USDT |
1.1186 USDT |
1.1355 USDT |
1.1262 USDT |
| 2022-04-05 |
1.3359 USDT |
4,773,335.0000 STORJ |
1.3432 USDT |
1.2858 USDT |
1.3022 USDT |
1.2963 USDT |
| 2022-04-04 |
1.4755 USDT |
23,687,176.0000 STORJ |
1.4572 USDT |
1.2793 USDT |
1.3142 USDT |
1.3488 USDT |
| 2022-04-03 |
1.4238 USDT |
7,340,513.0000 STORJ |
1.4067 USDT |
1.3551 USDT |
1.4036 USDT |
1.4531 USDT |
| 2022-04-02 |
1.4190 USDT |
6,777,097.0000 STORJ |
1.3791 USDT |
1.3656 USDT |
1.4018 USDT |
1.4172 USDT |
| 2022-04-01 |
1.3272 USDT |
5,769,089.0000 STORJ |
1.3379 USDT |
1.2614 USDT |
1.2975 USDT |
1.3760 USDT |
| 2022-03-31 |
1.3956 USDT |
6,652,247.0000 STORJ |
1.4160 USDT |
1.3017 USDT |
1.3356 USDT |
1.3439 USDT |