Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.2305 USDT |
46,581.9938 STORJ |
0.2365 USDT |
0.2227 USDT |
0.2391 USDT |
0.2250 USDT |
| 2023-08-30 |
0.2390 USDT |
20,915.3732 STORJ |
0.2422 USDT |
0.2356 USDT |
0.2422 USDT |
0.2367 USDT |
| 2023-08-29 |
0.2335 USDT |
73,549.3112 STORJ |
0.2317 USDT |
0.2252 USDT |
0.2455 USDT |
0.2438 USDT |
| 2023-08-28 |
0.2288 USDT |
44,384.4123 STORJ |
0.2335 USDT |
0.2242 USDT |
0.2335 USDT |
0.2312 USDT |
| 2023-08-27 |
0.2339 USDT |
4,761.1693 STORJ |
0.2341 USDT |
0.2331 USDT |
0.2355 USDT |
0.2335 USDT |
| 2023-08-26 |
0.2370 USDT |
14,906.4317 STORJ |
0.2392 USDT |
0.2337 USDT |
0.2398 USDT |
0.2356 USDT |
| 2023-08-25 |
0.2363 USDT |
25,838.7329 STORJ |
0.2379 USDT |
0.2316 USDT |
0.2399 USDT |
0.2380 USDT |
| 2023-08-24 |
0.2400 USDT |
19,504.1604 STORJ |
0.2411 USDT |
0.2366 USDT |
0.2414 USDT |
0.2379 USDT |
| 2023-08-23 |
0.2382 USDT |
32,263.3722 STORJ |
0.2344 USDT |
0.2332 USDT |
0.2439 USDT |
0.2432 USDT |
| 2023-08-22 |
0.2292 USDT |
37,213.7777 STORJ |
0.2327 USDT |
0.2247 USDT |
0.2356 USDT |
0.2352 USDT |
| 2023-08-21 |
0.2305 USDT |
28,329.2804 STORJ |
0.2363 USDT |
0.2264 USDT |
0.2367 USDT |
0.2331 USDT |
| 2023-08-20 |
0.2354 USDT |
35,088.5140 STORJ |
0.2360 USDT |
0.2325 USDT |
0.2380 USDT |
0.2380 USDT |
| 2023-08-19 |
0.2342 USDT |
29,786.6526 STORJ |
0.2305 USDT |
0.2305 USDT |
0.2371 USDT |
0.2348 USDT |
| 2023-08-18 |
0.2272 USDT |
80,663.1456 STORJ |
0.2216 USDT |
0.2212 USDT |
0.2316 USDT |
0.2309 USDT |
| 2023-08-17 |
0.2230 USDT |
391,547.2682 STORJ |
0.2492 USDT |
0.1883 USDT |
0.2543 USDT |
0.2224 USDT |
| 2023-08-16 |
0.2584 USDT |
208,483.5211 STORJ |
0.2693 USDT |
0.2528 USDT |
0.2693 USDT |
0.2549 USDT |
| 2023-08-15 |
0.2649 USDT |
206,697.3028 STORJ |
0.2908 USDT |
0.2483 USDT |
0.2909 USDT |
0.2630 USDT |
| 2023-08-14 |
0.2910 USDT |
60,861.5240 STORJ |
0.2882 USDT |
0.2882 USDT |
0.2946 USDT |
0.2889 USDT |
| 2023-08-13 |
0.2911 USDT |
50,793.4367 STORJ |
0.2911 USDT |
0.2874 USDT |
0.2948 USDT |
0.2887 USDT |
| 2023-08-12 |
0.2895 USDT |
61,312.4012 STORJ |
0.2896 USDT |
0.2875 USDT |
0.2940 USDT |
0.2911 USDT |
| 2023-08-11 |
0.2880 USDT |
46,287.8571 STORJ |
0.2890 USDT |
0.2867 USDT |
0.2902 USDT |
0.2885 USDT |
| 2023-08-10 |
0.2886 USDT |
9,096.1999 STORJ |
0.2905 USDT |
0.2866 USDT |
0.2906 USDT |
0.2885 USDT |
| 2023-08-09 |
0.2898 USDT |
41,555.4530 STORJ |
0.2897 USDT |
0.2867 USDT |
0.2937 USDT |
0.2867 USDT |
| 2023-08-08 |
0.2877 USDT |
36,595.4945 STORJ |
0.2876 USDT |
0.2801 USDT |
0.2930 USDT |
0.2896 USDT |
| 2023-08-07 |
0.2903 USDT |
52,677.6328 STORJ |
0.2921 USDT |
0.2820 USDT |
0.2958 USDT |
0.2881 USDT |
| 2023-08-06 |
0.2908 USDT |
36,677.7530 STORJ |
0.2901 USDT |
0.2882 USDT |
0.2937 USDT |
0.2928 USDT |
| 2023-08-05 |
0.2895 USDT |
57,825.4211 STORJ |
0.2885 USDT |
0.2865 USDT |
0.2947 USDT |
0.2893 USDT |
| 2023-08-04 |
0.2917 USDT |
84,651.9169 STORJ |
0.2935 USDT |
0.2839 USDT |
0.2979 USDT |
0.2869 USDT |
| 2023-08-03 |
0.2947 USDT |
89,124.9234 STORJ |
0.2958 USDT |
0.2905 USDT |
0.2981 USDT |
0.2945 USDT |
| 2023-08-02 |
0.2960 USDT |
96,094.8797 STORJ |
0.3022 USDT |
0.2896 USDT |
0.3025 USDT |
0.2960 USDT |
| 2023-08-01 |
0.2944 USDT |
123,220.8051 STORJ |
0.2966 USDT |
0.2866 USDT |
0.3009 USDT |
0.3009 USDT |
| 2023-07-31 |
0.2984 USDT |
165,614.2632 STORJ |
0.3007 USDT |
0.2929 USDT |
0.3023 USDT |
0.2945 USDT |
| 2023-07-30 |
0.3102 USDT |
414,160.4288 STORJ |
0.3116 USDT |
0.2925 USDT |
0.3210 USDT |
0.3027 USDT |
| 2023-07-29 |
0.3137 USDT |
486,429.7675 STORJ |
0.2982 USDT |
0.2978 USDT |
0.3240 USDT |
0.3119 USDT |
| 2023-07-28 |
0.2951 USDT |
174,811.0040 STORJ |
0.2916 USDT |
0.2894 USDT |
0.3003 USDT |
0.2980 USDT |
| 2023-07-27 |
0.2897 USDT |
96,510.7818 STORJ |
0.2896 USDT |
0.2851 USDT |
0.2935 USDT |
0.2914 USDT |
| 2023-07-26 |
0.2891 USDT |
126,039.3962 STORJ |
0.2890 USDT |
0.2840 USDT |
0.2934 USDT |
0.2924 USDT |
| 2023-07-25 |
0.2850 USDT |
68,605.1630 STORJ |
0.2875 USDT |
0.2819 USDT |
0.2890 USDT |
0.2878 USDT |
| 2023-07-24 |
0.2925 USDT |
352,292.0691 STORJ |
0.3102 USDT |
0.2796 USDT |
0.3105 USDT |
0.2876 USDT |
| 2023-07-23 |
0.3155 USDT |
249,637.2478 STORJ |
0.3092 USDT |
0.3058 USDT |
0.3240 USDT |
0.3130 USDT |
| 2023-07-22 |
0.3124 USDT |
175,055.5926 STORJ |
0.3101 USDT |
0.3101 USDT |
0.3152 USDT |
0.3138 USDT |
| 2023-07-21 |
0.3125 USDT |
924,701.1126 STORJ |
0.3117 USDT |
0.3082 USDT |
0.3168 USDT |
0.3103 USDT |
| 2023-07-20 |
0.3092 USDT |
1,294,996.2110 STORJ |
0.3130 USDT |
0.3060 USDT |
0.3186 USDT |
0.3122 USDT |
| 2023-07-19 |
0.3101 USDT |
358,684.8664 STORJ |
0.3032 USDT |
0.3019 USDT |
0.3147 USDT |
0.3128 USDT |
| 2023-07-18 |
0.3039 USDT |
268,679.0540 STORJ |
0.3137 USDT |
0.2988 USDT |
0.3157 USDT |
0.3031 USDT |
| 2023-07-17 |
0.3074 USDT |
717,967.6796 STORJ |
0.3068 USDT |
0.2987 USDT |
0.3156 USDT |
0.3116 USDT |
| 2023-07-16 |
0.3171 USDT |
490,256.2855 STORJ |
0.3097 USDT |
0.3097 USDT |
0.3256 USDT |
0.3109 USDT |
| 2023-07-15 |
0.3075 USDT |
226,218.3013 STORJ |
0.3065 USDT |
0.3002 USDT |
0.3147 USDT |
0.3067 USDT |
| 2023-07-14 |
0.3145 USDT |
872,551.3458 STORJ |
0.3216 USDT |
0.2934 USDT |
0.3268 USDT |
0.3048 USDT |
| 2023-07-13 |
0.3159 USDT |
856,037.0976 STORJ |
0.3171 USDT |
0.3086 USDT |
0.3246 USDT |
0.3187 USDT |