Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.5062 USDT |
55,155.3860 STORJ |
0.5043 USDT |
0.4976 USDT |
0.5153 USDT |
0.5123 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 |
| 2024-11-05 |
0.4222 USDT |
56,372.4295 STORJ |
0.4069 USDT |
0.4069 USDT |
0.4335 USDT |
0.4271 USDT |
| 2024-11-04 |
0.4153 USDT |
39,953.1092 STORJ |
0.4192 USDT |
0.3984 USDT |
0.4233 USDT |
0.4087 USDT |
| 2024-11-03 |
0.4168 USDT |
108,716.1084 STORJ |
0.4315 USDT |
0.4002 USDT |
0.4335 USDT |
0.4223 USDT |
| 2024-11-02 |
0.4454 USDT |
121,250.3484 STORJ |
0.4423 USDT |
0.4271 USDT |
0.4617 USDT |
0.4317 USDT |
| 2024-11-01 |
0.4423 USDT |
58,936.1070 STORJ |
0.4425 USDT |
0.4317 USDT |
0.4540 USDT |
0.4386 USDT |
| 2024-10-31 |
0.4520 USDT |
57,658.4362 STORJ |
0.4711 USDT |
0.4374 USDT |
0.4719 USDT |
0.4446 USDT |
| 2024-10-30 |
0.4740 USDT |
155,052.2032 STORJ |
0.4774 USDT |
0.4634 USDT |
0.4784 USDT |
0.4722 USDT |
| 2024-10-29 |
0.4751 USDT |
262,568.1285 STORJ |
0.4680 USDT |
0.4625 USDT |
0.4916 USDT |
0.4731 USDT |
| 2024-10-28 |
0.4675 USDT |
238,468.7480 STORJ |
0.4494 USDT |
0.4494 USDT |
0.4831 USDT |
0.4739 USDT |
| 2024-10-27 |
0.4474 USDT |
111,981.5300 STORJ |
0.4401 USDT |
0.4386 USDT |
0.4630 USDT |
0.4487 USDT |
| 2024-10-26 |
0.4409 USDT |
112,816.8526 STORJ |
0.4346 USDT |
0.4277 USDT |
0.4493 USDT |
0.4445 USDT |
| 2024-10-25 |
0.4735 USDT |
111,126.0454 STORJ |
0.4918 USDT |
0.4586 USDT |
0.4920 USDT |
0.4662 USDT |
| 2024-10-24 |
0.4877 USDT |
159,437.3835 STORJ |
0.4853 USDT |
0.4761 USDT |
0.4981 USDT |
0.4914 USDT |
| 2024-10-23 |
0.5011 USDT |
168,628.1257 STORJ |
0.5314 USDT |
0.4769 USDT |
0.5392 USDT |
0.4875 USDT |
| 2024-10-22 |
0.5245 USDT |
249,089.2068 STORJ |
0.5150 USDT |
0.5032 USDT |
0.5421 USDT |
0.5283 USDT |
| 2024-10-21 |
0.5315 USDT |
440,098.6308 STORJ |
0.5463 USDT |
0.5145 USDT |
0.5533 USDT |
0.5165 USDT |
| 2024-10-20 |
0.5596 USDT |
479,038.9856 STORJ |
0.5910 USDT |
0.5393 USDT |
0.5956 USDT |
0.5493 USDT |
| 2024-10-19 |
0.6654 USDT |
2,170,475.9008 STORJ |
0.6302 USDT |
0.5830 USDT |
0.7749 USDT |
0.5938 USDT |
| 2024-10-18 |
0.6340 USDT |
1,047,977.7018 STORJ |
0.6179 USDT |
0.5901 USDT |
0.6677 USDT |
0.6338 USDT |
| 2024-10-17 |
0.5793 USDT |
596,280.6501 STORJ |
0.5999 USDT |
0.5520 USDT |
0.6292 USDT |
0.5836 USDT |
| 2024-10-16 |
0.6041 USDT |
671,329.2601 STORJ |
0.6039 USDT |
0.5811 USDT |
0.6366 USDT |
0.5883 USDT |
| 2024-10-15 |
0.5490 USDT |
1,799,077.8344 STORJ |
0.4748 USDT |
0.4672 USDT |
0.6065 USDT |
0.5903 USDT |
| 2024-10-14 |
0.4582 USDT |
156,735.2279 STORJ |
0.4629 USDT |
0.4476 USDT |
0.4727 USDT |
0.4698 USDT |
| 2024-10-13 |
0.4497 USDT |
93,246.2075 STORJ |
0.4446 USDT |
0.4379 USDT |
0.4574 USDT |
0.4536 USDT |
| 2024-10-12 |
0.4450 USDT |
174,464.2471 STORJ |
0.4328 USDT |
0.4287 USDT |
0.4521 USDT |
0.4436 USDT |
| 2024-10-11 |
0.4177 USDT |
141,248.7185 STORJ |
0.4195 USDT |
0.4063 USDT |
0.4309 USDT |
0.4206 USDT |
| 2024-10-10 |
0.4086 USDT |
185,882.2358 STORJ |
0.3934 USDT |
0.3929 USDT |
0.4224 USDT |
0.4071 USDT |
| 2024-10-09 |
0.4087 USDT |
245,656.0812 STORJ |
0.4008 USDT |
0.3929 USDT |
0.4209 USDT |
0.3975 USDT |
| 2024-10-08 |
0.3844 USDT |
99,119.6471 STORJ |
0.3856 USDT |
0.3770 USDT |
0.3952 USDT |
0.3797 USDT |
| 2024-10-07 |
0.3941 USDT |
71,787.6172 STORJ |
0.3972 USDT |
0.3855 USDT |
0.4028 USDT |
0.3943 USDT |
| 2024-10-06 |
0.3924 USDT |
25,863.8758 STORJ |
0.3845 USDT |
0.3840 USDT |
0.3980 USDT |
0.3969 USDT |
| 2024-10-05 |
0.3917 USDT |
100,362.4220 STORJ |
0.3851 USDT |
0.3804 USDT |
0.4066 USDT |
0.3845 USDT |
| 2024-10-04 |
0.3791 USDT |
26,398.0852 STORJ |
0.3694 USDT |
0.3662 USDT |
0.3855 USDT |
0.3855 USDT |