Identifier on DigiFinex: storj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
0.3431 USDT |
10,910.0000 STORJ |
0.3396 USDT |
0.3349 USDT |
0.3369 USDT |
0.3390 USDT |
| 2023-04-30 |
0.3564 USDT |
10,937.0000 STORJ |
0.3576 USDT |
0.3484 USDT |
0.3502 USDT |
0.3505 USDT |
| 2023-04-29 |
0.3573 USDT |
9,674.0000 STORJ |
0.3565 USDT |
0.3565 USDT |
0.3578 USDT |
0.3606 USDT |
| 2023-04-28 |
0.3547 USDT |
8,065.0000 STORJ |
0.3525 USDT |
0.3523 USDT |
0.3540 USDT |
0.3557 USDT |
| 2023-04-27 |
0.3544 USDT |
11,340.0000 STORJ |
0.3578 USDT |
0.3576 USDT |
0.3613 USDT |
0.3613 USDT |
| 2023-04-26 |
0.3564 USDT |
93,308.0000 STORJ |
0.3691 USDT |
0.3358 USDT |
0.3468 USDT |
0.3509 USDT |
| 2023-04-25 |
0.3485 USDT |
25,089.0000 STORJ |
0.3439 USDT |
0.3432 USDT |
0.3445 USDT |
0.3580 USDT |
| 2023-04-24 |
0.3525 USDT |
15,988.0000 STORJ |
0.3517 USDT |
0.3517 USDT |
0.3528 USDT |
0.3527 USDT |
| 2023-04-23 |
0.3584 USDT |
40,964.0000 STORJ |
0.3566 USDT |
0.3441 USDT |
0.3483 USDT |
0.3510 USDT |
| 2023-04-22 |
0.3610 USDT |
20,211.0000 STORJ |
0.3631 USDT |
0.3624 USDT |
0.3635 USDT |
0.3653 USDT |
| 2023-04-21 |
0.3741 USDT |
104,062.0000 STORJ |
0.3755 USDT |
0.3568 USDT |
0.3600 USDT |
0.3591 USDT |
| 2023-04-20 |
0.3689 USDT |
216,222.0000 STORJ |
0.3700 USDT |
0.3586 USDT |
0.3670 USDT |
0.3669 USDT |
| 2023-04-19 |
0.3780 USDT |
81,337.0000 STORJ |
0.3704 USDT |
0.3666 USDT |
0.3688 USDT |
0.3677 USDT |
| 2023-04-18 |
0.4011 USDT |
25,601.0000 STORJ |
0.4010 USDT |
0.3985 USDT |
0.4018 USDT |
0.4066 USDT |
| 2023-04-17 |
0.4019 USDT |
28,330.0000 STORJ |
0.3921 USDT |
0.3918 USDT |
0.3951 USDT |
0.3965 USDT |
| 2023-04-16 |
0.4063 USDT |
38,351.0000 STORJ |
0.4094 USDT |
0.4063 USDT |
0.4105 USDT |
0.4107 USDT |
| 2023-04-15 |
0.4053 USDT |
22,561.0000 STORJ |
0.4047 USDT |
0.4042 USDT |
0.4056 USDT |
0.4044 USDT |
| 2023-04-14 |
0.4057 USDT |
93,363.0000 STORJ |
0.3989 USDT |
0.3962 USDT |
0.3993 USDT |
0.4089 USDT |
| 2023-04-13 |
0.3969 USDT |
23,774.0000 STORJ |
0.4015 USDT |
0.4000 USDT |
0.4015 USDT |
0.4033 USDT |
| 2023-04-12 |
0.3897 USDT |
40,713.0000 STORJ |
0.3913 USDT |
0.3887 USDT |
0.3913 USDT |
0.3945 USDT |
| 2023-04-11 |
0.4025 USDT |
53,296.0000 STORJ |
0.3992 USDT |
0.3984 USDT |
0.4011 USDT |
0.4006 USDT |
| 2023-04-10 |
0.3958 USDT |
57,364.0000 STORJ |
0.4030 USDT |
0.3983 USDT |
0.4013 USDT |
0.4044 USDT |
| 2023-04-09 |
0.3934 USDT |
47,600.0000 STORJ |
0.3868 USDT |
0.3866 USDT |
0.3905 USDT |
0.3952 USDT |
| 2023-04-08 |
0.4189 USDT |
32,955.0000 STORJ |
0.4059 USDT |
0.4034 USDT |
0.4058 USDT |
0.4050 USDT |
| 2023-04-07 |
0.4183 USDT |
148,085.0000 STORJ |
0.4147 USDT |
0.4128 USDT |
0.4165 USDT |
0.4200 USDT |
| 2023-04-06 |
0.4062 USDT |
35,568.0000 STORJ |
0.3993 USDT |
0.3976 USDT |
0.3994 USDT |
0.4027 USDT |
| 2023-04-05 |
0.4098 USDT |
138,961.0000 STORJ |
0.4016 USDT |
0.3940 USDT |
0.3984 USDT |
0.4010 USDT |
| 2023-04-04 |
0.3907 USDT |
44,964.0000 STORJ |
0.3908 USDT |
0.3882 USDT |
0.3897 USDT |
0.3924 USDT |
| 2023-04-03 |
0.3743 USDT |
92,672.0000 STORJ |
0.3738 USDT |
0.3645 USDT |
0.3708 USDT |
0.3714 USDT |
| 2023-04-02 |
0.3934 USDT |
52,199.0000 STORJ |
0.3782 USDT |
0.3759 USDT |
0.3790 USDT |
0.3801 USDT |
| 2023-04-01 |
0.4068 USDT |
77,945.0600 STORJ |
0.4015 USDT |
0.3961 USDT |
0.3986 USDT |
0.3988 USDT |
| 2023-03-31 |
0.3771 USDT |
107,378.9000 STORJ |
0.3783 USDT |
0.3776 USDT |
0.3790 USDT |
0.3841 USDT |
| 2023-03-30 |
0.3775 USDT |
146,831.1700 STORJ |
0.3633 USDT |
0.3613 USDT |
0.3633 USDT |
0.3711 USDT |
| 2023-03-29 |
0.3607 USDT |
65,104.4000 STORJ |
0.3622 USDT |
0.3616 USDT |
0.3633 USDT |
0.3670 USDT |
| 2023-03-28 |
0.3364 USDT |
35,200.0300 STORJ |
0.3399 USDT |
0.3399 USDT |
0.3446 USDT |
0.3446 USDT |
| 2023-03-27 |
0.3423 USDT |
35,964.2700 STORJ |
0.3360 USDT |
0.3329 USDT |
0.3347 USDT |
0.3354 USDT |
| 2023-03-26 |
0.3565 USDT |
14,727.7400 STORJ |
0.3550 USDT |
0.3540 USDT |
0.3553 USDT |
0.3566 USDT |
| 2023-03-25 |
0.3522 USDT |
37,804.4700 STORJ |
0.3530 USDT |
0.3432 USDT |
0.3467 USDT |
0.3481 USDT |
| 2023-03-24 |
0.3565 USDT |
31,314.8100 STORJ |
0.3520 USDT |
0.3463 USDT |
0.3501 USDT |
0.3525 USDT |
| 2023-03-23 |
0.3596 USDT |
36,233.7800 STORJ |
0.3688 USDT |
0.3614 USDT |
0.3651 USDT |
0.3644 USDT |
| 2023-03-22 |
0.3636 USDT |
176,809.6700 STORJ |
0.3635 USDT |
0.3441 USDT |
0.3520 USDT |
0.3516 USDT |
| 2023-03-21 |
0.3642 USDT |
20,031.5200 STORJ |
0.3664 USDT |
0.3657 USDT |
0.3688 USDT |
0.3717 USDT |
| 2023-03-20 |
0.3849 USDT |
98,139.5900 STORJ |
0.3817 USDT |
0.3677 USDT |
0.3705 USDT |
0.3702 USDT |
| 2023-03-19 |
0.3851 USDT |
147,049.7200 STORJ |
0.3889 USDT |
0.3850 USDT |
0.3879 USDT |
0.3997 USDT |
| 2023-03-18 |
0.3761 USDT |
88,633.5500 STORJ |
0.3738 USDT |
0.3655 USDT |
0.3741 USDT |
0.3732 USDT |
| 2023-03-17 |
0.3569 USDT |
39,375.2300 STORJ |
0.3578 USDT |
0.3559 USDT |
0.3578 USDT |
0.3650 USDT |
| 2023-03-16 |
0.3432 USDT |
64,580.9000 STORJ |
0.3431 USDT |
0.3408 USDT |
0.3446 USDT |
0.3454 USDT |
| 2023-03-15 |
0.3574 USDT |
101,566.2400 STORJ |
0.3383 USDT |
0.3353 USDT |
0.3411 USDT |
0.3434 USDT |
| 2023-03-14 |
0.3653 USDT |
232,030.0400 STORJ |
0.3772 USDT |
0.3590 USDT |
0.3678 USDT |
0.3667 USDT |
| 2023-03-13 |
0.3316 USDT |
225,369.6300 STORJ |
0.3390 USDT |
0.3388 USDT |
0.3496 USDT |
0.3503 USDT |