Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.4349 USDT |
10,378.0606 STORJ |
0.4388 USDT |
0.4270 USDT |
0.4403 USDT |
0.4291 USDT |
| 2025-01-26 |
0.4578 USDT |
30,661.5445 STORJ |
0.4468 USDT |
0.4455 USDT |
0.4632 USDT |
0.4616 USDT |
| 2025-01-25 |
0.4450 USDT |
32,568.5437 STORJ |
0.4382 USDT |
0.4316 USDT |
0.4480 USDT |
0.4480 USDT |
| 2025-01-24 |
0.4483 USDT |
47,010.9473 STORJ |
0.4517 USDT |
0.4349 USDT |
0.4597 USDT |
0.4417 USDT |
| 2025-01-23 |
0.4492 USDT |
70,075.6669 STORJ |
0.4599 USDT |
0.4364 USDT |
0.4610 USDT |
0.4379 USDT |
| 2025-01-22 |
0.4677 USDT |
32,670.4365 STORJ |
0.4692 USDT |
0.4622 USDT |
0.4733 USDT |
0.4690 USDT |
| 2025-01-21 |
0.4563 USDT |
81,798.2225 STORJ |
0.4578 USDT |
0.4372 USDT |
0.4762 USDT |
0.4757 USDT |
| 2025-01-20 |
0.4625 USDT |
156,517.1562 STORJ |
0.4542 USDT |
0.4426 USDT |
0.4981 USDT |
0.4637 USDT |
| 2025-01-19 |
0.4707 USDT |
415,140.4110 STORJ |
0.4952 USDT |
0.4486 USDT |
0.5090 USDT |
0.4587 USDT |
| 2025-01-18 |
0.5054 USDT |
109,997.2287 STORJ |
0.5319 USDT |
0.4857 USDT |
0.5371 USDT |
0.4857 USDT |
| 2025-01-17 |
0.5210 USDT |
79,217.1171 STORJ |
0.5123 USDT |
0.5111 USDT |
0.5302 USDT |
0.5302 USDT |
| 2025-01-16 |
0.5155 USDT |
93,083.9401 STORJ |
0.5352 USDT |
0.5030 USDT |
0.5352 USDT |
0.5211 USDT |
| 2025-01-15 |
0.5172 USDT |
142,377.0066 STORJ |
0.5180 USDT |
0.4926 USDT |
0.5371 USDT |
0.5353 USDT |
| 2025-01-14 |
0.5083 USDT |
72,802.0610 STORJ |
0.5037 USDT |
0.4907 USDT |
0.5180 USDT |
0.5142 USDT |
| 2025-01-13 |
0.4892 USDT |
317,929.1626 STORJ |
0.5282 USDT |
0.4574 USDT |
0.5531 USDT |
0.5108 USDT |
| 2025-01-12 |
0.5480 USDT |
140,875.1409 STORJ |
0.5523 USDT |
0.5298 USDT |
0.5632 USDT |
0.5475 USDT |
| 2025-01-11 |
0.5638 USDT |
379,488.6959 STORJ |
0.5508 USDT |
0.5385 USDT |
0.5780 USDT |
0.5586 USDT |
| 2025-01-10 |
0.5383 USDT |
226,164.4557 STORJ |
0.5441 USDT |
0.5189 USDT |
0.5595 USDT |
0.5538 USDT |
| 2025-01-09 |
0.5344 USDT |
363,131.1960 STORJ |
0.5213 USDT |
0.5161 USDT |
0.5520 USDT |
0.5406 USDT |
| 2025-01-08 |
0.5023 USDT |
142,364.0129 STORJ |
0.5119 USDT |
0.4872 USDT |
0.5224 USDT |
0.5101 USDT |
| 2025-01-07 |
0.5393 USDT |
216,459.3176 STORJ |
0.5726 USDT |
0.5083 USDT |
0.5812 USDT |
0.5147 USDT |
| 2025-01-06 |
0.5647 USDT |
344,014.8722 STORJ |
0.5392 USDT |
0.5334 USDT |
0.5794 USDT |
0.5724 USDT |
| 2025-01-05 |
0.5394 USDT |
182,427.7593 STORJ |
0.5171 USDT |
0.5099 USDT |
0.5615 USDT |
0.5374 USDT |
| 2025-01-04 |
0.5197 USDT |
175,924.9997 STORJ |
0.5219 USDT |
0.5116 USDT |
0.5272 USDT |
0.5184 USDT |
| 2025-01-03 |
0.5068 USDT |
52,949.7048 STORJ |
0.5027 USDT |
0.4924 USDT |
0.5189 USDT |
0.5178 USDT |
| 2025-01-02 |
0.5001 USDT |
97,125.7405 STORJ |
0.4954 USDT |
0.4902 USDT |
0.5080 USDT |
0.4990 USDT |
| 2025-01-01 |
0.4892 USDT |
38,940.5028 STORJ |
0.4754 USDT |
0.4754 USDT |
0.4979 USDT |
0.4959 USDT |
| 2024-12-31 |
0.4775 USDT |
79,574.5119 STORJ |
0.4785 USDT |
0.4643 USDT |
0.4874 USDT |
0.4753 USDT |
| 2024-12-30 |
0.4883 USDT |
158,650.4745 STORJ |
0.4940 USDT |
0.4658 USDT |
0.5171 USDT |
0.4805 USDT |
| 2024-12-29 |
0.5146 USDT |
216,024.8947 STORJ |
0.5558 USDT |
0.4987 USDT |
0.5558 USDT |
0.4995 USDT |
| 2024-12-28 |
0.5253 USDT |
1,793,637.1642 STORJ |
0.4652 USDT |
0.4644 USDT |
0.5701 USDT |
0.5380 USDT |
| 2024-12-27 |
0.4730 USDT |
62,835.2608 STORJ |
0.4635 USDT |
0.4576 USDT |
0.4828 USDT |
0.4610 USDT |
| 2024-12-26 |
0.4712 USDT |
74,099.5573 STORJ |
0.4987 USDT |
0.4569 USDT |
0.5021 USDT |
0.4606 USDT |
| 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 |