Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.5098 USDT |
49,631.7650 STORJ |
0.5131 USDT |
0.4957 USDT |
0.5177 USDT |
0.4982 USDT |
| 2024-12-24 |
0.5013 USDT |
150,458.5489 STORJ |
0.4910 USDT |
0.4784 USDT |
0.5272 USDT |
0.5175 USDT |
| 2024-12-23 |
0.4697 USDT |
95,011.3410 STORJ |
0.4591 USDT |
0.4462 USDT |
0.4825 USDT |
0.4655 USDT |
| 2024-12-22 |
0.4622 USDT |
99,433.6246 STORJ |
0.4445 USDT |
0.4400 USDT |
0.4800 USDT |
0.4619 USDT |
| 2024-12-21 |
0.4742 USDT |
63,820.8694 STORJ |
0.4688 USDT |
0.4380 USDT |
0.4916 USDT |
0.4392 USDT |
| 2024-12-20 |
0.4326 USDT |
177,674.6254 STORJ |
0.4486 USDT |
0.3980 USDT |
0.4687 USDT |
0.4676 USDT |
| 2024-12-19 |
0.4589 USDT |
161,056.7373 STORJ |
0.4800 USDT |
0.4299 USDT |
0.4918 USDT |
0.4534 USDT |
| 2024-12-18 |
0.5029 USDT |
149,150.2359 STORJ |
0.5325 USDT |
0.4747 USDT |
0.5352 USDT |
0.4878 USDT |
| 2024-12-17 |
0.5506 USDT |
96,441.2699 STORJ |
0.5612 USDT |
0.5354 USDT |
0.5625 USDT |
0.5421 USDT |
| 2024-12-16 |
0.5668 USDT |
73,328.7405 STORJ |
0.5850 USDT |
0.5473 USDT |
0.5984 USDT |
0.5692 USDT |
| 2024-12-15 |
0.5599 USDT |
36,212.6672 STORJ |
0.5603 USDT |
0.5443 USDT |
0.5835 USDT |
0.5805 USDT |
| 2024-12-14 |
0.5838 USDT |
57,166.4249 STORJ |
0.5932 USDT |
0.5600 USDT |
0.6010 USDT |
0.5641 USDT |
| 2024-12-13 |
0.5895 USDT |
196,699.3127 STORJ |
0.5988 USDT |
0.5785 USDT |
0.6027 USDT |
0.5921 USDT |
| 2024-12-12 |
0.6054 USDT |
177,649.1393 STORJ |
0.5902 USDT |
0.5844 USDT |
0.6207 USDT |
0.6076 USDT |
| 2024-12-11 |
0.5599 USDT |
228,251.7555 STORJ |
0.5514 USDT |
0.5256 USDT |
0.5927 USDT |
0.5829 USDT |
| 2024-12-10 |
0.5501 USDT |
429,468.4763 STORJ |
0.5744 USDT |
0.5083 USDT |
0.5836 USDT |
0.5118 USDT |
| 2024-12-09 |
0.6632 USDT |
204,726.2181 STORJ |
0.7147 USDT |
0.6279 USDT |
0.7191 USDT |
0.6448 USDT |
| 2024-12-08 |
0.6977 USDT |
109,207.3160 STORJ |
0.7013 USDT |
0.6775 USDT |
0.7145 USDT |
0.7106 USDT |
| 2024-12-07 |
0.7140 USDT |
186,808.3866 STORJ |
0.7232 USDT |
0.6954 USDT |
0.7352 USDT |
0.7019 USDT |
| 2024-12-06 |
0.7013 USDT |
220,300.1780 STORJ |
0.6846 USDT |
0.6685 USDT |
0.7268 USDT |
0.7248 USDT |
| 2024-12-05 |
0.6977 USDT |
271,266.3210 STORJ |
0.7100 USDT |
0.6666 USDT |
0.7154 USDT |
0.6959 USDT |
| 2024-12-04 |
0.7094 USDT |
423,246.7161 STORJ |
0.7068 USDT |
0.6808 USDT |
0.7321 USDT |
0.7240 USDT |
| 2024-12-03 |
0.6618 USDT |
565,028.6546 STORJ |
0.6731 USDT |
0.6147 USDT |
0.7050 USDT |
0.6415 USDT |
| 2024-12-02 |
0.6286 USDT |
388,517.3957 STORJ |
0.6502 USDT |
0.5968 USDT |
0.6584 USDT |
0.6355 USDT |
| 2024-12-01 |
0.6474 USDT |
333,026.2126 STORJ |
0.6501 USDT |
0.6223 USDT |
0.6669 USDT |
0.6510 USDT |
| 2024-11-30 |
0.6324 USDT |
248,335.6164 STORJ |
0.6304 USDT |
0.6150 USDT |
0.6499 USDT |
0.6493 USDT |
| 2024-11-29 |
0.6123 USDT |
160,205.7488 STORJ |
0.6100 USDT |
0.5876 USDT |
0.6360 USDT |
0.6344 USDT |
| 2024-11-28 |
0.6051 USDT |
240,087.0926 STORJ |
0.6274 USDT |
0.5892 USDT |
0.6286 USDT |
0.6046 USDT |
| 2024-11-27 |
0.6051 USDT |
235,675.9012 STORJ |
0.6210 USDT |
0.5888 USDT |
0.6233 USDT |
0.6186 USDT |
| 2024-11-26 |
0.6003 USDT |
1,031,198.5835 STORJ |
0.5631 USDT |
0.5598 USDT |
0.6362 USDT |
0.6168 USDT |
| 2024-11-25 |
0.5966 USDT |
541,759.7293 STORJ |
0.5825 USDT |
0.5578 USDT |
0.6242 USDT |
0.5734 USDT |
| 2024-11-24 |
0.5698 USDT |
923,837.1765 STORJ |
0.5537 USDT |
0.5219 USDT |
0.6072 USDT |
0.5751 USDT |
| 2024-11-23 |
0.5406 USDT |
376,008.0425 STORJ |
0.5280 USDT |
0.5188 USDT |
0.5620 USDT |
0.5336 USDT |
| 2024-11-22 |
0.5005 USDT |
231,162.9084 STORJ |
0.5043 USDT |
0.4881 USDT |
0.5188 USDT |
0.5020 USDT |
| 2024-11-21 |
0.4879 USDT |
179,241.4304 STORJ |
0.4827 USDT |
0.4667 USDT |
0.5075 USDT |
0.5014 USDT |
| 2024-11-20 |
0.4961 USDT |
130,258.2355 STORJ |
0.5124 USDT |
0.4801 USDT |
0.5124 USDT |
0.4890 USDT |
| 2024-11-19 |
0.5179 USDT |
294,844.8125 STORJ |
0.5090 USDT |
0.4976 USDT |
0.5395 USDT |
0.4976 USDT |
| 2024-11-18 |
0.4978 USDT |
382,793.8892 STORJ |
0.4780 USDT |
0.4742 USDT |
0.5157 USDT |
0.5157 USDT |
| 2024-11-17 |
0.4854 USDT |
222,078.8523 STORJ |
0.5097 USDT |
0.4665 USDT |
0.5123 USDT |
0.4693 USDT |
| 2024-11-16 |
0.4937 USDT |
181,456.1731 STORJ |
0.4772 USDT |
0.4740 USDT |
0.5120 USDT |
0.5077 USDT |
| 2024-11-15 |
0.4479 USDT |
137,908.3334 STORJ |
0.4427 USDT |
0.4293 USDT |
0.4771 USDT |
0.4771 USDT |
| 2024-11-14 |
0.4680 USDT |
155,882.8334 STORJ |
0.4780 USDT |
0.4431 USDT |
0.4877 USDT |
0.4558 USDT |
| 2024-11-13 |
0.4706 USDT |
898,935.5811 STORJ |
0.4976 USDT |
0.4507 USDT |
0.5115 USDT |
0.4697 USDT |
| 2024-11-12 |
0.4910 USDT |
519,814.1989 STORJ |
0.5097 USDT |
0.4576 USDT |
0.5212 USDT |
0.4840 USDT |
| 2024-11-11 |
0.4925 USDT |
354,260.6583 STORJ |
0.4901 USDT |
0.4708 USDT |
0.5064 USDT |
0.4970 USDT |
| 2024-11-10 |
0.4928 USDT |
270,062.9723 STORJ |
0.4840 USDT |
0.4750 USDT |
0.5026 USDT |
0.5018 USDT |
| 2024-11-09 |
0.4627 USDT |
100,564.1979 STORJ |
0.4629 USDT |
0.4528 USDT |
0.4724 USDT |
0.4615 USDT |
| 2024-11-08 |
0.4585 USDT |
86,391.8495 STORJ |
0.4659 USDT |
0.4496 USDT |
0.4690 USDT |
0.4568 USDT |
| 2024-11-07 |
0.4621 USDT |
208,904.6434 STORJ |
0.4657 USDT |
0.4504 USDT |
0.4770 USDT |
0.4673 USDT |
| 2024-11-06 |
0.4526 USDT |
310,609.8575 STORJ |
0.4304 USDT |
0.4304 USDT |
0.4593 USDT |
0.4509 USDT |