Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-01 |
0.3216 USDT |
715,965.2885 STORJ |
0.3059 USDT |
0.2919 USDT |
0.3385 USDT |
0.3114 USDT |
| 2023-06-30 |
0.2928 USDT |
399,719.4137 STORJ |
0.2758 USDT |
0.2703 USDT |
0.3117 USDT |
0.3050 USDT |
| 2023-06-29 |
0.2970 USDT |
619,106.7617 STORJ |
0.2757 USDT |
0.2751 USDT |
0.3180 USDT |
0.2764 USDT |
| 2023-06-28 |
0.2761 USDT |
184,303.7168 STORJ |
0.2749 USDT |
0.2648 USDT |
0.2829 USDT |
0.2771 USDT |
| 2023-06-27 |
0.2716 USDT |
98,540.6991 STORJ |
0.2665 USDT |
0.2644 USDT |
0.2769 USDT |
0.2711 USDT |
| 2023-06-26 |
0.2678 USDT |
63,028.4566 STORJ |
0.2745 USDT |
0.2612 USDT |
0.2745 USDT |
0.2658 USDT |
| 2023-06-25 |
0.2776 USDT |
55,197.6703 STORJ |
0.2776 USDT |
0.2714 USDT |
0.2851 USDT |
0.2742 USDT |
| 2023-06-24 |
0.2769 USDT |
217,363.3302 STORJ |
0.2655 USDT |
0.2636 USDT |
0.2855 USDT |
0.2740 USDT |
| 2023-06-23 |
0.2590 USDT |
63,832.0214 STORJ |
0.2533 USDT |
0.2530 USDT |
0.2667 USDT |
0.2652 USDT |
| 2023-06-22 |
0.2538 USDT |
89,660.8843 STORJ |
0.2531 USDT |
0.2477 USDT |
0.2613 USDT |
0.2535 USDT |
| 2023-06-21 |
0.2467 USDT |
140,827.2645 STORJ |
0.2402 USDT |
0.2402 USDT |
0.2536 USDT |
0.2536 USDT |
| 2023-06-20 |
0.2385 USDT |
287,723.2828 STORJ |
0.2317 USDT |
0.2304 USDT |
0.2456 USDT |
0.2414 USDT |
| 2023-06-19 |
0.2274 USDT |
54,683.8050 STORJ |
0.2270 USDT |
0.2244 USDT |
0.2327 USDT |
0.2320 USDT |
| 2023-06-18 |
0.2300 USDT |
44,356.1088 STORJ |
0.2301 USDT |
0.2266 USDT |
0.2336 USDT |
0.2323 USDT |
| 2023-06-17 |
0.2299 USDT |
34,129.0331 STORJ |
0.2262 USDT |
0.2245 USDT |
0.2340 USDT |
0.2295 USDT |
| 2023-06-16 |
0.2237 USDT |
75,697.4809 STORJ |
0.2229 USDT |
0.2175 USDT |
0.2283 USDT |
0.2275 USDT |
| 2023-06-15 |
0.2217 USDT |
186,816.5143 STORJ |
0.2214 USDT |
0.2158 USDT |
0.2261 USDT |
0.2233 USDT |
| 2023-06-14 |
0.2275 USDT |
110,292.0222 STORJ |
0.2308 USDT |
0.2180 USDT |
0.2384 USDT |
0.2221 USDT |
| 2023-06-13 |
0.2355 USDT |
88,757.5912 STORJ |
0.2342 USDT |
0.2275 USDT |
0.2402 USDT |
0.2321 USDT |
| 2023-06-12 |
0.2341 USDT |
111,607.6392 STORJ |
0.2341 USDT |
0.2273 USDT |
0.2515 USDT |
0.2334 USDT |
| 2023-06-11 |
0.2345 USDT |
91,066.0404 STORJ |
0.2333 USDT |
0.2286 USDT |
0.2399 USDT |
0.2359 USDT |
| 2023-06-10 |
0.2385 USDT |
641,828.3582 STORJ |
0.2835 USDT |
0.2142 USDT |
0.2838 USDT |
0.2297 USDT |
| 2023-06-09 |
0.3067 USDT |
413,405.9298 STORJ |
0.3250 USDT |
0.2849 USDT |
0.3306 USDT |
0.2853 USDT |
| 2023-06-08 |
0.3172 USDT |
1,112,409.7778 STORJ |
0.3001 USDT |
0.2943 USDT |
0.3489 USDT |
0.3178 USDT |
| 2023-06-07 |
0.3017 USDT |
802,693.0946 STORJ |
0.2782 USDT |
0.2689 USDT |
0.3341 USDT |
0.2968 USDT |
| 2023-06-06 |
0.2707 USDT |
46,454.9461 STORJ |
0.2719 USDT |
0.2635 USDT |
0.2810 USDT |
0.2785 USDT |
| 2023-06-05 |
0.2833 USDT |
67,862.4487 STORJ |
0.2989 USDT |
0.2636 USDT |
0.2995 USDT |
0.2722 USDT |
| 2023-06-04 |
0.3000 USDT |
18,166.9559 STORJ |
0.2997 USDT |
0.2967 USDT |
0.3026 USDT |
0.3012 USDT |
| 2023-06-03 |
0.3018 USDT |
49,949.1148 STORJ |
0.2999 USDT |
0.2980 USDT |
0.3055 USDT |
0.2996 USDT |
| 2023-06-02 |
0.2992 USDT |
18,923.9494 STORJ |
0.2937 USDT |
0.2909 USDT |
0.3014 USDT |
0.3011 USDT |
| 2023-06-01 |
0.2952 USDT |
26,213.4082 STORJ |
0.2940 USDT |
0.2899 USDT |
0.2975 USDT |
0.2939 USDT |
| 2023-05-31 |
0.2974 USDT |
81,908.1904 STORJ |
0.3061 USDT |
0.2904 USDT |
0.3069 USDT |
0.2936 USDT |
| 2023-05-30 |
0.3071 USDT |
50,943.3003 STORJ |
0.3026 USDT |
0.3007 USDT |
0.3098 USDT |
0.3071 USDT |
| 2023-05-29 |
0.3023 USDT |
51,639.8150 STORJ |
0.3045 USDT |
0.2991 USDT |
0.3058 USDT |
0.3029 USDT |
| 2023-05-28 |
0.3027 USDT |
18,749.4437 STORJ |
0.2963 USDT |
0.2956 USDT |
0.3075 USDT |
0.3069 USDT |
| 2023-05-27 |
0.2952 USDT |
18,052.9641 STORJ |
0.2934 USDT |
0.2925 USDT |
0.2964 USDT |
0.2959 USDT |
| 2023-05-26 |
0.2924 USDT |
11,230.1848 STORJ |
0.2930 USDT |
0.2894 USDT |
0.2962 USDT |
0.2953 USDT |
| 2023-05-25 |
0.2917 USDT |
21,910.5135 STORJ |
0.2953 USDT |
0.2859 USDT |
0.2953 USDT |
0.2945 USDT |
| 2023-05-24 |
0.2975 USDT |
60,503.9991 STORJ |
0.3117 USDT |
0.2927 USDT |
0.3117 USDT |
0.2959 USDT |
| 2023-05-23 |
0.3112 USDT |
41,133.5457 STORJ |
0.3061 USDT |
0.3038 USDT |
0.3135 USDT |
0.3101 USDT |
| 2023-05-22 |
0.3044 USDT |
91,301.7637 STORJ |
0.3053 USDT |
0.2972 USDT |
0.3081 USDT |
0.3060 USDT |
| 2023-05-21 |
0.3113 USDT |
19,997.2509 STORJ |
0.3176 USDT |
0.3039 USDT |
0.3176 USDT |
0.3039 USDT |
| 2023-05-20 |
0.3170 USDT |
234,040.8533 STORJ |
0.3139 USDT |
0.3125 USDT |
0.3184 USDT |
0.3161 USDT |
| 2023-05-19 |
0.3148 USDT |
41,850.7105 STORJ |
0.3147 USDT |
0.3116 USDT |
0.3170 USDT |
0.3150 USDT |
| 2023-05-18 |
0.3141 USDT |
22,003.6807 STORJ |
0.3168 USDT |
0.3075 USDT |
0.3172 USDT |
0.3157 USDT |
| 2023-05-17 |
0.3140 USDT |
30,064.1528 STORJ |
0.3130 USDT |
0.3048 USDT |
0.3194 USDT |
0.3171 USDT |
| 2023-05-16 |
0.3089 USDT |
30,839.2272 STORJ |
0.3114 USDT |
0.3045 USDT |
0.3130 USDT |
0.3116 USDT |
| 2023-05-15 |
0.3116 USDT |
74,361.0201 STORJ |
0.3053 USDT |
0.3000 USDT |
0.3144 USDT |
0.3126 USDT |
| 2023-05-14 |
0.3040 USDT |
56,011.2759 STORJ |
0.3029 USDT |
0.2984 USDT |
0.3091 USDT |
0.3038 USDT |
| 2023-05-13 |
0.3042 USDT |
19,664.8471 STORJ |
0.3067 USDT |
0.3010 USDT |
0.3070 USDT |
0.3033 USDT |