Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.2658 USDT |
35,356.9402 STORJ |
0.2654 USDT |
0.2633 USDT |
0.2686 USDT |
0.2658 USDT |
| 2022-12-23 |
0.2651 USDT |
17,748.9931 STORJ |
0.2654 USDT |
0.2626 USDT |
0.2666 USDT |
0.2643 USDT |
| 2022-12-22 |
0.2612 USDT |
6,794.0875 STORJ |
0.2687 USDT |
0.2554 USDT |
0.2687 USDT |
0.2627 USDT |
| 2022-12-21 |
0.2681 USDT |
45,758.0828 STORJ |
0.2646 USDT |
0.2626 USDT |
0.2724 USDT |
0.2645 USDT |
| 2022-12-20 |
0.2599 USDT |
18,314.5323 STORJ |
0.2525 USDT |
0.2523 USDT |
0.2659 USDT |
0.2618 USDT |
| 2022-12-19 |
0.2689 USDT |
39,454.9131 STORJ |
0.2741 USDT |
0.2581 USDT |
0.2764 USDT |
0.2616 USDT |
| 2022-12-18 |
0.2730 USDT |
17,738.4877 STORJ |
0.2750 USDT |
0.2684 USDT |
0.2762 USDT |
0.2739 USDT |
| 2022-12-17 |
0.2715 USDT |
56,361.5097 STORJ |
0.2746 USDT |
0.2639 USDT |
0.2771 USDT |
0.2686 USDT |
| 2022-12-16 |
0.3079 USDT |
48,438.5558 STORJ |
0.3194 USDT |
0.2977 USDT |
0.3214 USDT |
0.2989 USDT |
| 2022-12-15 |
0.3235 USDT |
128,110.4061 STORJ |
0.3345 USDT |
0.3100 USDT |
0.3355 USDT |
0.3227 USDT |
| 2022-12-14 |
0.3467 USDT |
633,884.6542 STORJ |
0.3238 USDT |
0.3210 USDT |
0.3605 USDT |
0.3369 USDT |
| 2022-12-13 |
0.3212 USDT |
152,541.1174 STORJ |
0.3119 USDT |
0.2990 USDT |
0.3408 USDT |
0.3227 USDT |
| 2022-12-12 |
0.3077 USDT |
38,013.3945 STORJ |
0.3193 USDT |
0.3029 USDT |
0.3193 USDT |
0.3116 USDT |
| 2022-12-11 |
0.3255 USDT |
22,287.5498 STORJ |
0.3268 USDT |
0.3175 USDT |
0.3283 USDT |
0.3194 USDT |