Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.3766 USDT |
111,502.4175 STORJ |
0.3824 USDT |
0.3651 USDT |
0.3832 USDT |
0.3686 USDT |
| 2023-04-02 |
0.3895 USDT |
374,527.9385 STORJ |
0.3957 USDT |
0.3409 USDT |
0.4092 USDT |
0.3803 USDT |
| 2023-04-01 |
0.4089 USDT |
403,005.9319 STORJ |
0.3875 USDT |
0.3853 USDT |
0.4222 USDT |
0.3983 USDT |
| 2023-03-31 |
0.3782 USDT |
55,841.8444 STORJ |
0.3739 USDT |
0.3628 USDT |
0.3881 USDT |
0.3859 USDT |
| 2023-03-30 |
0.3793 USDT |
292,766.6923 STORJ |
0.3688 USDT |
0.3574 USDT |
0.4030 USDT |
0.3641 USDT |
| 2023-03-29 |
0.3588 USDT |
171,650.0162 STORJ |
0.3454 USDT |
0.3442 USDT |
0.3920 USDT |
0.3679 USDT |
| 2023-03-28 |
0.3354 USDT |
39,050.5458 STORJ |
0.3357 USDT |
0.3307 USDT |
0.3434 USDT |
0.3422 USDT |
| 2023-03-27 |
0.3427 USDT |
56,340.7946 STORJ |
0.3574 USDT |
0.3273 USDT |
0.3578 USDT |
0.3332 USDT |
| 2023-03-26 |
0.3593 USDT |
34,615.9655 STORJ |
0.3507 USDT |
0.3474 USDT |
0.3625 USDT |
0.3584 USDT |
| 2023-03-25 |
0.3525 USDT |
34,159.1561 STORJ |
0.3529 USDT |
0.3428 USDT |
0.3566 USDT |
0.3478 USDT |
| 2023-03-24 |
0.3549 USDT |
140,304.9047 STORJ |
0.3686 USDT |
0.3449 USDT |
0.3686 USDT |
0.3504 USDT |
| 2023-03-23 |
0.3610 USDT |
86,926.3283 STORJ |
0.3545 USDT |
0.3516 USDT |
0.3701 USDT |
0.3658 USDT |
| 2023-03-22 |
0.3597 USDT |
198,514.2967 STORJ |
0.3748 USDT |
0.3436 USDT |
0.3748 USDT |
0.3529 USDT |
| 2023-03-21 |
0.3658 USDT |
183,054.3670 STORJ |
0.3698 USDT |
0.3520 USDT |
0.3743 USDT |
0.3734 USDT |
| 2023-03-20 |
0.3805 USDT |
105,930.2506 STORJ |
0.3919 USDT |
0.3668 USDT |
0.3938 USDT |
0.3751 USDT |
| 2023-03-19 |
0.3874 USDT |
267,899.2840 STORJ |
0.3664 USDT |
0.3664 USDT |
0.3989 USDT |
0.3906 USDT |
| 2023-03-18 |
0.3763 USDT |
155,910.9967 STORJ |
0.3772 USDT |
0.3644 USDT |
0.3861 USDT |
0.3687 USDT |
| 2023-03-17 |
0.3562 USDT |
287,196.2455 STORJ |
0.3474 USDT |
0.3428 USDT |
0.3731 USDT |
0.3731 USDT |
| 2023-03-16 |
0.3432 USDT |
186,549.9591 STORJ |
0.3407 USDT |
0.3356 USDT |
0.3486 USDT |
0.3484 USDT |
| 2023-03-15 |
0.3481 USDT |
174,442.4772 STORJ |
0.3700 USDT |
0.3329 USDT |
0.3756 USDT |
0.3420 USDT |
| 2023-03-14 |
0.3655 USDT |
251,656.3443 STORJ |
0.3543 USDT |
0.3474 USDT |
0.3813 USDT |
0.3640 USDT |
| 2023-03-13 |
0.3403 USDT |
189,084.2164 STORJ |
0.3332 USDT |
0.3185 USDT |
0.3542 USDT |
0.3528 USDT |
| 2023-03-12 |
0.3091 USDT |
95,405.0218 STORJ |
0.3010 USDT |
0.2959 USDT |
0.3260 USDT |
0.3260 USDT |
| 2023-03-11 |
0.2986 USDT |
88,596.1346 STORJ |
0.3080 USDT |
0.2891 USDT |
0.3148 USDT |
0.3025 USDT |
| 2023-03-10 |
0.3018 USDT |
131,105.7444 STORJ |
0.3135 USDT |
0.2855 USDT |
0.3140 USDT |
0.3041 USDT |
| 2023-03-09 |
0.3444 USDT |
165,504.9471 STORJ |
0.3388 USDT |
0.3322 USDT |
0.3530 USDT |
0.3332 USDT |
| 2023-03-08 |
0.3509 USDT |
85,587.8188 STORJ |
0.3655 USDT |
0.3425 USDT |
0.3665 USDT |
0.3492 USDT |
| 2023-03-07 |
0.3687 USDT |
66,678.0671 STORJ |
0.3780 USDT |
0.3566 USDT |
0.3830 USDT |
0.3619 USDT |
| 2023-03-06 |
0.3736 USDT |
69,459.0389 STORJ |
0.3737 USDT |
0.3660 USDT |
0.3797 USDT |
0.3790 USDT |
| 2023-03-05 |
0.3803 USDT |
99,036.6236 STORJ |
0.3775 USDT |
0.3712 USDT |
0.3863 USDT |
0.3723 USDT |
| 2023-03-04 |
0.3877 USDT |
44,195.7706 STORJ |
0.3899 USDT |
0.3804 USDT |
0.3934 USDT |
0.3835 USDT |
| 2023-03-03 |
0.3901 USDT |
186,567.5331 STORJ |
0.4243 USDT |
0.3772 USDT |
0.4243 USDT |
0.3873 USDT |
| 2023-03-02 |
0.4208 USDT |
70,044.9368 STORJ |
0.4431 USDT |
0.4140 USDT |
0.4450 USDT |
0.4229 USDT |
| 2023-03-01 |
0.4376 USDT |
80,702.6001 STORJ |
0.4255 USDT |
0.4215 USDT |
0.4447 USDT |
0.4428 USDT |
| 2023-02-28 |
0.4346 USDT |
126,185.0713 STORJ |
0.4403 USDT |
0.4244 USDT |
0.4406 USDT |
0.4244 USDT |
| 2023-02-27 |
0.4386 USDT |
138,513.5942 STORJ |
0.4480 USDT |
0.4286 USDT |
0.4500 USDT |
0.4352 USDT |
| 2023-02-26 |
0.4406 USDT |
50,537.9514 STORJ |
0.4384 USDT |
0.4340 USDT |
0.4484 USDT |
0.4441 USDT |
| 2023-02-25 |
0.4345 USDT |
128,545.7896 STORJ |
0.4465 USDT |
0.4237 USDT |
0.4471 USDT |
0.4258 USDT |
| 2023-02-24 |
0.4583 USDT |
246,540.3970 STORJ |
0.4733 USDT |
0.4380 USDT |
0.4733 USDT |
0.4460 USDT |
| 2023-02-23 |
0.4732 USDT |
393,921.1929 STORJ |
0.4565 USDT |
0.4565 USDT |
0.4848 USDT |
0.4773 USDT |
| 2023-02-22 |
0.4476 USDT |
290,748.8912 STORJ |
0.4639 USDT |
0.4344 USDT |
0.4670 USDT |
0.4562 USDT |
| 2023-02-21 |
0.4668 USDT |
540,892.3312 STORJ |
0.4852 USDT |
0.4489 USDT |
0.5002 USDT |
0.4623 USDT |
| 2023-02-20 |
0.4969 USDT |
2,215,405.8769 STORJ |
0.4417 USDT |
0.4415 USDT |
0.5300 USDT |
0.4864 USDT |
| 2023-02-19 |
0.4482 USDT |
744,359.4008 STORJ |
0.4338 USDT |
0.4268 USDT |
0.4700 USDT |
0.4413 USDT |
| 2023-02-18 |
0.4414 USDT |
427,417.4334 STORJ |
0.4484 USDT |
0.4302 USDT |
0.4516 USDT |
0.4329 USDT |
| 2023-02-17 |
0.4477 USDT |
2,594,386.3030 STORJ |
0.3950 USDT |
0.3946 USDT |
0.4764 USDT |
0.4511 USDT |
| 2023-02-16 |
0.4286 USDT |
263,459.2620 STORJ |
0.4218 USDT |
0.4132 USDT |
0.4349 USDT |
0.4337 USDT |
| 2023-02-15 |
0.3976 USDT |
94,499.2292 STORJ |
0.3926 USDT |
0.3853 USDT |
0.4135 USDT |
0.4128 USDT |
| 2023-02-14 |
0.3774 USDT |
111,366.7100 STORJ |
0.3819 USDT |
0.3683 USDT |
0.3919 USDT |
0.3888 USDT |
| 2023-02-13 |
0.3751 USDT |
253,899.1931 STORJ |
0.3975 USDT |
0.3648 USDT |
0.3983 USDT |
0.3818 USDT |