Identifier on Binance: STORJUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.2822 USDT |
2,645,795.0000 STORJ |
0.2890 USDT |
0.2768 USDT |
0.2792 USDT |
0.2779 USDT |
| 2025-05-03 |
0.3044 USDT |
6,021,956.0000 STORJ |
0.3015 USDT |
0.2894 USDT |
0.2914 USDT |
0.2910 USDT |
| 2025-05-02 |
0.3017 USDT |
2,206,311.0000 STORJ |
0.3054 USDT |
0.2959 USDT |
0.2991 USDT |
0.2989 USDT |
| 2025-05-01 |
0.3071 USDT |
2,510,231.0000 STORJ |
0.3065 USDT |
0.3025 USDT |
0.3050 USDT |
0.3064 USDT |
| 2025-04-30 |
0.3057 USDT |
4,034,716.0000 STORJ |
0.3098 USDT |
0.2936 USDT |
0.3056 USDT |
0.3065 USDT |
| 2025-04-29 |
0.3164 USDT |
4,248,194.0000 STORJ |
0.3135 USDT |
0.3080 USDT |
0.3121 USDT |
0.3081 USDT |
| 2025-04-28 |
0.3122 USDT |
4,376,143.0000 STORJ |
0.3096 USDT |
0.2992 USDT |
0.3069 USDT |
0.3135 USDT |
| 2025-04-27 |
0.3198 USDT |
9,795,427.0000 STORJ |
0.3354 USDT |
0.3085 USDT |
0.3115 USDT |
0.3103 USDT |
| 2025-04-26 |
0.3298 USDT |
15,175,139.0000 STORJ |
0.3148 USDT |
0.3146 USDT |
0.3183 USDT |
0.3347 USDT |
| 2025-04-25 |
0.3142 USDT |
4,495,095.0000 STORJ |
0.3135 USDT |
0.3077 USDT |
0.3125 USDT |
0.3136 USDT |
| 2025-04-24 |
0.3100 USDT |
8,226,477.0000 STORJ |
0.3133 USDT |
0.2994 USDT |
0.3033 USDT |
0.3118 USDT |
| 2025-04-23 |
0.3133 USDT |
8,337,677.0000 STORJ |
0.3140 USDT |
0.3058 USDT |
0.3106 USDT |
0.3101 USDT |
| 2025-04-22 |
0.2942 USDT |
9,872,850.0000 STORJ |
0.2936 USDT |
0.2860 USDT |
0.2910 USDT |
0.3131 USDT |
| 2025-04-21 |
0.2981 USDT |
3,659,603.0000 STORJ |
0.2985 USDT |
0.2903 USDT |
0.2927 USDT |
0.2915 USDT |
| 2025-04-20 |
0.2989 USDT |
5,711,104.0000 STORJ |
0.3064 USDT |
0.2910 USDT |
0.2932 USDT |
0.2990 USDT |
| 2025-04-19 |
0.3004 USDT |
6,973,987.0000 STORJ |
0.2942 USDT |
0.2930 USDT |
0.2970 USDT |
0.3061 USDT |
| 2025-04-18 |
0.2974 USDT |
12,593,008.0000 STORJ |
0.2891 USDT |
0.2809 USDT |
0.2843 USDT |
0.2936 USDT |
| 2025-04-17 |
0.2855 USDT |
19,083,528.0000 STORJ |
0.2779 USDT |
0.2717 USDT |
0.2776 USDT |
0.2896 USDT |
| 2025-04-16 |
0.2661 USDT |
8,087,004.0000 STORJ |
0.2602 USDT |
0.2561 USDT |
0.2595 USDT |
0.2727 USDT |
| 2025-04-15 |
0.2640 USDT |
3,803,382.0000 STORJ |
0.2587 USDT |
0.2568 USDT |
0.2585 USDT |
0.2602 USDT |
| 2025-04-14 |
0.2637 USDT |
3,598,876.0000 STORJ |
0.2658 USDT |
0.2564 USDT |
0.2597 USDT |
0.2587 USDT |
| 2025-04-13 |
0.2773 USDT |
6,857,873.0000 STORJ |
0.2795 USDT |
0.2632 USDT |
0.2659 USDT |
0.2659 USDT |
| 2025-04-12 |
0.2743 USDT |
7,910,313.0000 STORJ |
0.2687 USDT |
0.2641 USDT |
0.2661 USDT |
0.2796 USDT |
| 2025-04-11 |
0.2644 USDT |
3,737,604.0000 STORJ |
0.2610 USDT |
0.2593 USDT |
0.2619 USDT |
0.2681 USDT |
| 2025-04-10 |
0.2589 USDT |
13,303,591.0000 STORJ |
0.2558 USDT |
0.2468 USDT |
0.2514 USDT |
0.2580 USDT |
| 2025-04-09 |
0.2409 USDT |
7,220,669.0000 STORJ |
0.2293 USDT |
0.2190 USDT |
0.2301 USDT |
0.2558 USDT |
| 2025-04-08 |
0.2377 USDT |
4,934,238.0000 STORJ |
0.2390 USDT |
0.2269 USDT |
0.2301 USDT |
0.2296 USDT |
| 2025-04-07 |
0.2288 USDT |
8,779,669.0000 STORJ |
0.2285 USDT |
0.2104 USDT |
0.2198 USDT |
0.2392 USDT |
| 2025-04-06 |
0.2494 USDT |
10,981,661.0000 STORJ |
0.2492 USDT |
0.2252 USDT |
0.2316 USDT |
0.2266 USDT |
| 2025-04-05 |
0.2503 USDT |
2,630,348.0000 STORJ |
0.2494 USDT |
0.2434 USDT |
0.2452 USDT |
0.2455 USDT |
| 2025-04-04 |
0.2465 USDT |
5,251,120.0000 STORJ |
0.2462 USDT |
0.2385 USDT |
0.2438 USDT |
0.2489 USDT |
| 2025-04-03 |
0.2457 USDT |
4,180,017.0000 STORJ |
0.2475 USDT |
0.2348 USDT |
0.2411 USDT |
0.2480 USDT |
| 2025-04-02 |
0.2565 USDT |
7,531,768.0000 STORJ |
0.2680 USDT |
0.2486 USDT |
0.2524 USDT |
0.2544 USDT |
| 2025-04-01 |
0.2685 USDT |
3,211,910.0000 STORJ |
0.2649 USDT |
0.2635 USDT |
0.2661 USDT |
0.2683 USDT |
| 2025-03-31 |
0.2640 USDT |
3,552,021.0000 STORJ |
0.2666 USDT |
0.2571 USDT |
0.2619 USDT |
0.2654 USDT |
| 2025-03-30 |
0.2682 USDT |
1,236,236.0000 STORJ |
0.2663 USDT |
0.2622 USDT |
0.2667 USDT |
0.2683 USDT |
| 2025-03-29 |
0.2704 USDT |
4,022,603.0000 STORJ |
0.2805 USDT |
0.2618 USDT |
0.2659 USDT |
0.2656 USDT |
| 2025-03-28 |
0.2884 USDT |
3,254,008.0000 STORJ |
0.3078 USDT |
0.2745 USDT |
0.2781 USDT |
0.2795 USDT |
| 2025-03-27 |
0.3104 USDT |
4,029,184.0000 STORJ |
0.3051 USDT |
0.3035 USDT |
0.3069 USDT |
0.3088 USDT |
| 2025-03-26 |
0.3082 USDT |
3,414,075.0000 STORJ |
0.3120 USDT |
0.3012 USDT |
0.3049 USDT |
0.3049 USDT |
| 2025-03-25 |
0.3091 USDT |
8,084,733.0000 STORJ |
0.3042 USDT |
0.3028 USDT |
0.3067 USDT |
0.3094 USDT |
| 2025-03-24 |
0.3094 USDT |
11,385,771.0000 STORJ |
0.2914 USDT |
0.2874 USDT |
0.2892 USDT |
0.3039 USDT |
| 2025-03-23 |
0.2929 USDT |
2,639,074.0000 STORJ |
0.2955 USDT |
0.2881 USDT |
0.2892 USDT |
0.2915 USDT |
| 2025-03-22 |
0.2906 USDT |
3,687,098.0000 STORJ |
0.2850 USDT |
0.2844 USDT |
0.2876 USDT |
0.2945 USDT |
| 2025-03-21 |
0.2893 USDT |
6,429,794.0000 STORJ |
0.2942 USDT |
0.2799 USDT |
0.2842 USDT |
0.2850 USDT |
| 2025-03-20 |
0.2981 USDT |
5,551,055.0000 STORJ |
0.3064 USDT |
0.2902 USDT |
0.2945 USDT |
0.2951 USDT |
| 2025-03-19 |
0.2986 USDT |
14,050,415.0000 STORJ |
0.2935 USDT |
0.2914 USDT |
0.2950 USDT |
0.3064 USDT |
| 2025-03-18 |
0.2976 USDT |
17,862,276.0000 STORJ |
0.2938 USDT |
0.2859 USDT |
0.2908 USDT |
0.2882 USDT |
| 2025-03-17 |
0.2903 USDT |
6,594,738.0000 STORJ |
0.2814 USDT |
0.2811 USDT |
0.2856 USDT |
0.2951 USDT |
| 2025-03-16 |
0.2867 USDT |
6,139,815.0000 STORJ |
0.2930 USDT |
0.2795 USDT |
0.2813 USDT |
0.2812 USDT |