Identifier on Binance: STORJUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-30 |
1.4348 USDT |
10,137,905.0000 STORJ |
1.3493 USDT |
1.2746 USDT |
1.3106 USDT |
1.4191 USDT |
| 2022-03-29 |
1.3361 USDT |
2,827,926.0000 STORJ |
1.2997 USDT |
1.2912 USDT |
1.3264 USDT |
1.3490 USDT |
| 2022-03-28 |
1.3418 USDT |
3,935,765.0000 STORJ |
1.3363 USDT |
1.2961 USDT |
1.3259 USDT |
1.3043 USDT |
| 2022-03-27 |
1.3017 USDT |
6,162,543.0000 STORJ |
1.2509 USDT |
1.2413 USDT |
1.2702 USDT |
1.3308 USDT |
| 2022-03-26 |
1.2203 USDT |
5,001,174.0000 STORJ |
1.1707 USDT |
1.1645 USDT |
1.1829 USDT |
1.2519 USDT |
| 2022-03-25 |
1.1711 USDT |
1,966,576.0000 STORJ |
1.1797 USDT |
1.1285 USDT |
1.1538 USDT |
1.1666 USDT |
| 2022-03-24 |
1.1672 USDT |
2,382,648.0000 STORJ |
1.1577 USDT |
1.1356 USDT |
1.1529 USDT |
1.1896 USDT |
| 2022-03-23 |
1.1486 USDT |
3,151,331.0000 STORJ |
1.1249 USDT |
1.0957 USDT |
1.1113 USDT |
1.1566 USDT |
| 2022-03-22 |
1.1289 USDT |
2,243,241.0000 STORJ |
1.1056 USDT |
1.0909 USDT |
1.1053 USDT |
1.1278 USDT |
| 2022-03-21 |
1.0840 USDT |
2,567,549.0000 STORJ |
1.0785 USDT |
1.0435 USDT |
1.0529 USDT |
1.0985 USDT |
| 2022-03-20 |
1.1010 USDT |
4,118,112.0000 STORJ |
1.0957 USDT |
1.0557 USDT |
1.0693 USDT |
1.0774 USDT |
| 2022-03-19 |
1.0837 USDT |
1,783,214.0000 STORJ |
1.0723 USDT |
1.0614 USDT |
1.0722 USDT |
1.0937 USDT |
| 2022-03-18 |
1.0395 USDT |
1,724,429.0000 STORJ |
1.0579 USDT |
1.0095 USDT |
1.0206 USDT |
1.0726 USDT |
| 2022-03-17 |
1.0527 USDT |
1,754,609.0000 STORJ |
1.0528 USDT |
1.0212 USDT |
1.0398 USDT |
1.0606 USDT |
| 2022-03-16 |
1.0108 USDT |
2,996,931.0000 STORJ |
0.9970 USDT |
0.9814 USDT |
0.9949 USDT |
1.0474 USDT |
| 2022-03-15 |
0.9895 USDT |
2,263,785.0000 STORJ |
0.9963 USDT |
0.9507 USDT |
0.9603 USDT |
0.9995 USDT |
| 2022-03-14 |
0.9836 USDT |
2,373,648.0000 STORJ |
0.9927 USDT |
0.9609 USDT |
0.9695 USDT |
0.9937 USDT |
| 2022-03-13 |
1.0420 USDT |
4,267,195.0000 STORJ |
1.0242 USDT |
0.9873 USDT |
1.0060 USDT |
0.9952 USDT |