Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-29 |
0.3884 USDT |
128,149.4070 STORJ |
0.3911 USDT |
0.3850 USDT |
0.3937 USDT |
0.3913 USDT |
| 2023-01-28 |
0.3922 USDT |
184,230.5319 STORJ |
0.4107 USDT |
0.3842 USDT |
0.4125 USDT |
0.3907 USDT |
| 2023-01-27 |
0.3868 USDT |
407,087.4246 STORJ |
0.3679 USDT |
0.3590 USDT |
0.4035 USDT |
0.4034 USDT |
| 2023-01-26 |
0.3624 USDT |
73,671.7791 STORJ |
0.3592 USDT |
0.3549 USDT |
0.3683 USDT |
0.3631 USDT |
| 2023-01-25 |
0.3499 USDT |
209,381.2822 STORJ |
0.3485 USDT |
0.3314 USDT |
0.3622 USDT |
0.3550 USDT |
| 2023-01-24 |
0.3728 USDT |
258,878.5651 STORJ |
0.3676 USDT |
0.3451 USDT |
0.3922 USDT |
0.3496 USDT |
| 2023-01-23 |
0.3672 USDT |
523,611.2877 STORJ |
0.3639 USDT |
0.3590 USDT |
0.3752 USDT |
0.3693 USDT |
| 2023-01-22 |
0.3598 USDT |
159,936.5997 STORJ |
0.3509 USDT |
0.3467 USDT |
0.3679 USDT |
0.3672 USDT |
| 2023-01-21 |
0.3571 USDT |
186,186.2536 STORJ |
0.3562 USDT |
0.3449 USDT |
0.3653 USDT |
0.3596 USDT |
| 2023-01-20 |
0.3350 USDT |
46,641.5074 STORJ |
0.3341 USDT |
0.3294 USDT |
0.3442 USDT |
0.3426 USDT |
| 2023-01-19 |
0.3368 USDT |
255,296.5056 STORJ |
0.3197 USDT |
0.3192 USDT |
0.3459 USDT |
0.3314 USDT |
| 2023-01-18 |
0.3405 USDT |
457,319.5769 STORJ |
0.3407 USDT |
0.3100 USDT |
0.3605 USDT |
0.3224 USDT |
| 2023-01-17 |
0.3384 USDT |
65,937.9209 STORJ |
0.3411 USDT |
0.3304 USDT |
0.3456 USDT |
0.3431 USDT |
| 2023-01-16 |
0.3390 USDT |
161,094.3134 STORJ |
0.3447 USDT |
0.3251 USDT |
0.3508 USDT |
0.3400 USDT |
| 2023-01-15 |
0.3404 USDT |
198,472.6902 STORJ |
0.3368 USDT |
0.3248 USDT |
0.3751 USDT |
0.3404 USDT |
| 2023-01-14 |
0.3262 USDT |
123,204.8403 STORJ |
0.3134 USDT |
0.3072 USDT |
0.3449 USDT |
0.3267 USDT |
| 2023-01-13 |
0.3046 USDT |
76,941.3523 STORJ |
0.2979 USDT |
0.2939 USDT |
0.3133 USDT |
0.3129 USDT |
| 2023-01-12 |
0.2900 USDT |
102,504.1388 STORJ |
0.2922 USDT |
0.2803 USDT |
0.2986 USDT |
0.2943 USDT |
| 2023-01-11 |
0.2805 USDT |
39,974.6206 STORJ |
0.2817 USDT |
0.2762 USDT |
0.2893 USDT |
0.2813 USDT |
| 2023-01-10 |
0.2780 USDT |
42,710.6391 STORJ |
0.2786 USDT |
0.2686 USDT |
0.2822 USDT |
0.2805 USDT |
| 2023-01-09 |
0.2817 USDT |
85,942.1596 STORJ |
0.2709 USDT |
0.2686 USDT |
0.2893 USDT |
0.2781 USDT |
| 2023-01-08 |
0.2624 USDT |
21,569.1183 STORJ |
0.2602 USDT |
0.2565 USDT |
0.2653 USDT |
0.2651 USDT |
| 2023-01-07 |
0.2599 USDT |
21,760.3578 STORJ |
0.2575 USDT |
0.2575 USDT |
0.2642 USDT |
0.2589 USDT |
| 2023-01-06 |
0.2529 USDT |
14,709.1107 STORJ |
0.2576 USDT |
0.2477 USDT |
0.2589 USDT |
0.2548 USDT |
| 2023-01-05 |
0.2575 USDT |
13,721.1764 STORJ |
0.2594 USDT |
0.2542 USDT |
0.2616 USDT |
0.2580 USDT |
| 2023-01-04 |
0.2575 USDT |
11,669.9253 STORJ |
0.2521 USDT |
0.2515 USDT |
0.2605 USDT |
0.2575 USDT |
| 2023-01-03 |
0.2508 USDT |
15,522.3347 STORJ |
0.2517 USDT |
0.2479 USDT |
0.2537 USDT |
0.2491 USDT |
| 2023-01-02 |
0.2526 USDT |
25,867.1304 STORJ |
0.2483 USDT |
0.2438 USDT |
0.2540 USDT |
0.2530 USDT |
| 2023-01-01 |
0.2455 USDT |
20,002.6475 STORJ |
0.2441 USDT |
0.2432 USDT |
0.2488 USDT |
0.2488 USDT |
| 2022-12-31 |
0.2462 USDT |
8,952.1463 STORJ |
0.2467 USDT |
0.2435 USDT |
0.2492 USDT |
0.2451 USDT |
| 2022-12-30 |
0.2441 USDT |
11,780.4678 STORJ |
0.2491 USDT |
0.2394 USDT |
0.2492 USDT |
0.2441 USDT |
| 2022-12-29 |
0.2477 USDT |
91,453.6287 STORJ |
0.2517 USDT |
0.2438 USDT |
0.2522 USDT |
0.2488 USDT |
| 2022-12-28 |
0.2534 USDT |
21,316.3966 STORJ |
0.2592 USDT |
0.2468 USDT |
0.2609 USDT |
0.2512 USDT |
| 2022-12-27 |
0.2600 USDT |
62,016.6382 STORJ |
0.2623 USDT |
0.2543 USDT |
0.2673 USDT |
0.2580 USDT |
| 2022-12-26 |
0.2606 USDT |
18,917.0566 STORJ |
0.2640 USDT |
0.2568 USDT |
0.2654 USDT |
0.2593 USDT |
| 2022-12-25 |
0.2651 USDT |
3,198.4145 STORJ |
0.2667 USDT |
0.2600 USDT |
0.2683 USDT |
0.2614 USDT |