Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
0.4042 USDT |
300,600.0336 STORJ |
0.3958 USDT |
0.3899 USDT |
0.4204 USDT |
0.4119 USDT |
| 2023-02-11 |
0.3884 USDT |
119,699.8109 STORJ |
0.3863 USDT |
0.3827 USDT |
0.3949 USDT |
0.3895 USDT |
| 2023-02-10 |
0.3859 USDT |
142,508.3405 STORJ |
0.3874 USDT |
0.3779 USDT |
0.3930 USDT |
0.3847 USDT |
| 2023-02-09 |
0.4299 USDT |
582,104.2922 STORJ |
0.4415 USDT |
0.3722 USDT |
0.4741 USDT |
0.3868 USDT |
| 2023-02-08 |
0.4746 USDT |
1,145,838.4633 STORJ |
0.4570 USDT |
0.4283 USDT |
0.5181 USDT |
0.4364 USDT |
| 2023-02-07 |
0.4342 USDT |
583,033.3773 STORJ |
0.4268 USDT |
0.4111 USDT |
0.4531 USDT |
0.4529 USDT |
| 2023-02-06 |
0.4288 USDT |
334,004.1138 STORJ |
0.4433 USDT |
0.4160 USDT |
0.4495 USDT |
0.4299 USDT |
| 2023-02-05 |
0.4201 USDT |
410,103.1866 STORJ |
0.4167 USDT |
0.3946 USDT |
0.4485 USDT |
0.4215 USDT |
| 2023-02-04 |
0.4131 USDT |
85,580.3721 STORJ |
0.4028 USDT |
0.4028 USDT |
0.4220 USDT |
0.4139 USDT |
| 2023-02-03 |
0.3924 USDT |
127,720.1494 STORJ |
0.3935 USDT |
0.3864 USDT |
0.3991 USDT |
0.3961 USDT |
| 2023-02-02 |
0.4073 USDT |
532,838.7342 STORJ |
0.3909 USDT |
0.3909 USDT |
0.4368 USDT |
0.4015 USDT |
| 2023-02-01 |
0.3779 USDT |
357,339.8891 STORJ |
0.3629 USDT |
0.3521 USDT |
0.3927 USDT |
0.3909 USDT |
| 2023-01-31 |
0.3583 USDT |
26,832.7318 STORJ |
0.3548 USDT |
0.3499 USDT |
0.3650 USDT |
0.3650 USDT |
| 2023-01-30 |
0.3673 USDT |
99,528.2080 STORJ |
0.3944 USDT |
0.3475 USDT |
0.3953 USDT |
0.3500 USDT |