Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-12 |
0.2987 USDT |
27,229.1556 STORJ |
0.3062 USDT |
0.2921 USDT |
0.3068 USDT |
0.3059 USDT |
| 2023-05-11 |
0.3094 USDT |
82,344.2542 STORJ |
0.3197 USDT |
0.2995 USDT |
0.3205 USDT |
0.3056 USDT |
| 2023-05-10 |
0.3175 USDT |
193,974.9925 STORJ |
0.3112 USDT |
0.3029 USDT |
0.3287 USDT |
0.3207 USDT |
| 2023-05-09 |
0.3077 USDT |
18,539.9384 STORJ |
0.3066 USDT |
0.3042 USDT |
0.3129 USDT |
0.3105 USDT |
| 2023-05-08 |
0.3084 USDT |
115,053.8493 STORJ |
0.3306 USDT |
0.2927 USDT |
0.3330 USDT |
0.3060 USDT |
| 2023-05-07 |
0.3371 USDT |
6,724.2446 STORJ |
0.3368 USDT |
0.3324 USDT |
0.3407 USDT |
0.3346 USDT |
| 2023-05-06 |
0.3381 USDT |
29,370.6115 STORJ |
0.3468 USDT |
0.3326 USDT |
0.3494 USDT |
0.3376 USDT |
| 2023-05-05 |
0.3424 USDT |
27,066.7137 STORJ |
0.3418 USDT |
0.3327 USDT |
0.3496 USDT |
0.3476 USDT |
| 2023-05-04 |
0.3437 USDT |
9,313.3263 STORJ |
0.3462 USDT |
0.3384 USDT |
0.3483 USDT |
0.3417 USDT |
| 2023-05-03 |
0.3383 USDT |
23,660.0640 STORJ |
0.3421 USDT |
0.3331 USDT |
0.3489 USDT |
0.3489 USDT |
| 2023-05-02 |
0.3382 USDT |
20,746.4004 STORJ |
0.3404 USDT |
0.3347 USDT |
0.3426 USDT |
0.3412 USDT |
| 2023-05-01 |
0.3426 USDT |
20,056.1420 STORJ |
0.3509 USDT |
0.3341 USDT |
0.3511 USDT |
0.3402 USDT |
| 2023-04-30 |
0.3547 USDT |
6,108.6333 STORJ |
0.3593 USDT |
0.3491 USDT |
0.3595 USDT |
0.3493 USDT |
| 2023-04-29 |
0.3575 USDT |
29,552.2338 STORJ |
0.3565 USDT |
0.3545 USDT |
0.3610 USDT |
0.3593 USDT |
| 2023-04-28 |
0.3544 USDT |
10,691.4985 STORJ |
0.3604 USDT |
0.3502 USDT |
0.3605 USDT |
0.3563 USDT |
| 2023-04-27 |
0.3554 USDT |
41,466.8012 STORJ |
0.3528 USDT |
0.3476 USDT |
0.3626 USDT |
0.3619 USDT |
| 2023-04-26 |
0.3554 USDT |
65,726.7814 STORJ |
0.3612 USDT |
0.3352 USDT |
0.3721 USDT |
0.3482 USDT |
| 2023-04-25 |
0.3477 USDT |
27,439.8802 STORJ |
0.3535 USDT |
0.3413 USDT |
0.3589 USDT |
0.3581 USDT |
| 2023-04-24 |
0.3518 USDT |
34,902.3006 STORJ |
0.3573 USDT |
0.3433 USDT |
0.3614 USDT |
0.3521 USDT |
| 2023-04-23 |
0.3496 USDT |
116,244.4392 STORJ |
0.3665 USDT |
0.3433 USDT |
0.3665 USDT |
0.3548 USDT |
| 2023-04-22 |
0.3625 USDT |
27,229.9289 STORJ |
0.3604 USDT |
0.3556 USDT |
0.3679 USDT |
0.3670 USDT |
| 2023-04-21 |
0.3725 USDT |
158,944.1055 STORJ |
0.3752 USDT |
0.3555 USDT |
0.3823 USDT |
0.3564 USDT |
| 2023-04-20 |
0.3684 USDT |
97,729.5536 STORJ |
0.3668 USDT |
0.3572 USDT |
0.3765 USDT |
0.3669 USDT |
| 2023-04-19 |
0.3757 USDT |
158,487.7128 STORJ |
0.4073 USDT |
0.3600 USDT |
0.4073 USDT |
0.3707 USDT |
| 2023-04-18 |
0.4034 USDT |
77,710.2172 STORJ |
0.3985 USDT |
0.3917 USDT |
0.4083 USDT |
0.4062 USDT |
| 2023-04-17 |
0.4023 USDT |
88,198.3652 STORJ |
0.4105 USDT |
0.3917 USDT |
0.4116 USDT |
0.3996 USDT |
| 2023-04-16 |
0.4074 USDT |
84,111.0318 STORJ |
0.4057 USDT |
0.3971 USDT |
0.4134 USDT |
0.4104 USDT |
| 2023-04-15 |
0.4051 USDT |
52,047.0323 STORJ |
0.4085 USDT |
0.4008 USDT |
0.4088 USDT |
0.4074 USDT |
| 2023-04-14 |
0.4070 USDT |
113,241.7207 STORJ |
0.4031 USDT |
0.3961 USDT |
0.4166 USDT |
0.4079 USDT |
| 2023-04-13 |
0.3981 USDT |
48,453.9921 STORJ |
0.3940 USDT |
0.3907 USDT |
0.4036 USDT |
0.4025 USDT |
| 2023-04-12 |
0.3889 USDT |
37,026.6476 STORJ |
0.4011 USDT |
0.3796 USDT |
0.4022 USDT |
0.3932 USDT |
| 2023-04-11 |
0.4028 USDT |
68,220.7017 STORJ |
0.4081 USDT |
0.3980 USDT |
0.4083 USDT |
0.4006 USDT |
| 2023-04-10 |
0.3958 USDT |
37,820.5558 STORJ |
0.3994 USDT |
0.3856 USDT |
0.4040 USDT |
0.3998 USDT |
| 2023-04-09 |
0.3906 USDT |
98,825.5047 STORJ |
0.4004 USDT |
0.3848 USDT |
0.4056 USDT |
0.3962 USDT |
| 2023-04-08 |
0.4084 USDT |
173,294.1751 STORJ |
0.4280 USDT |
0.3981 USDT |
0.4280 USDT |
0.3985 USDT |
| 2023-04-07 |
0.4195 USDT |
485,377.6557 STORJ |
0.4024 USDT |
0.4024 USDT |
0.4395 USDT |
0.4208 USDT |
| 2023-04-06 |
0.4071 USDT |
124,014.3487 STORJ |
0.4082 USDT |
0.3909 USDT |
0.4230 USDT |
0.4016 USDT |
| 2023-04-05 |
0.4159 USDT |
356,742.2845 STORJ |
0.3935 USDT |
0.3894 USDT |
0.4590 USDT |
0.4071 USDT |
| 2023-04-04 |
0.3926 USDT |
303,905.6186 STORJ |
0.3738 USDT |
0.3705 USDT |
0.4316 USDT |
0.3923 USDT |
| 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 |