Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-10 |
0.3239 USDT |
63,481.6142 STORJ |
0.3201 USDT |
0.3192 USDT |
0.3326 USDT |
0.3242 USDT |
| 2022-12-09 |
0.3213 USDT |
48,621.7381 STORJ |
0.3219 USDT |
0.3179 USDT |
0.3246 USDT |
0.3185 USDT |
| 2022-12-08 |
0.3150 USDT |
18,480.7229 STORJ |
0.3127 USDT |
0.3098 USDT |
0.3183 USDT |
0.3179 USDT |
| 2022-12-07 |
0.3179 USDT |
28,594.6504 STORJ |
0.3294 USDT |
0.3089 USDT |
0.3301 USDT |
0.3141 USDT |
| 2022-12-06 |
0.3207 USDT |
45,774.8217 STORJ |
0.3280 USDT |
0.2984 USDT |
0.3302 USDT |
0.3275 USDT |
| 2022-12-05 |
0.3356 USDT |
56,550.5507 STORJ |
0.3326 USDT |
0.3236 USDT |
0.3500 USDT |
0.3274 USDT |
| 2022-12-04 |
0.3309 USDT |
18,550.4919 STORJ |
0.3280 USDT |
0.3276 USDT |
0.3331 USDT |
0.3322 USDT |
| 2022-12-03 |
0.3396 USDT |
132,041.7639 STORJ |
0.3376 USDT |
0.3305 USDT |
0.3473 USDT |
0.3310 USDT |
| 2022-12-02 |
0.3334 USDT |
17,625.6516 STORJ |
0.3347 USDT |
0.3260 USDT |
0.3388 USDT |
0.3344 USDT |
| 2022-12-01 |
0.3365 USDT |
22,313.0687 STORJ |
0.3412 USDT |
0.3314 USDT |
0.3418 USDT |
0.3364 USDT |
| 2022-11-30 |
0.3341 USDT |
90,023.5631 STORJ |
0.3261 USDT |
0.3255 USDT |
0.3426 USDT |
0.3416 USDT |
| 2022-11-29 |
0.3246 USDT |
147,641.2894 STORJ |
0.3204 USDT |
0.3179 USDT |
0.3292 USDT |
0.3244 USDT |
| 2022-11-28 |
0.3205 USDT |
77,746.4532 STORJ |
0.3351 USDT |
0.3133 USDT |
0.3372 USDT |
0.3216 USDT |
| 2022-11-27 |
0.3415 USDT |
63,120.7896 STORJ |
0.3337 USDT |
0.3333 USDT |
0.3500 USDT |
0.3389 USDT |
| 2022-11-26 |
0.3377 USDT |
73,760.8337 STORJ |
0.3356 USDT |
0.3302 USDT |
0.3424 USDT |
0.3323 USDT |
| 2022-11-25 |
0.3349 USDT |
58,679.2423 STORJ |
0.3460 USDT |
0.3287 USDT |
0.3500 USDT |
0.3346 USDT |
| 2022-11-24 |
0.3457 USDT |
89,126.1466 STORJ |
0.3530 USDT |
0.3384 USDT |
0.3539 USDT |
0.3425 USDT |
| 2022-11-23 |
0.3417 USDT |
172,742.8269 STORJ |
0.3343 USDT |
0.3289 USDT |
0.3485 USDT |
0.3395 USDT |
| 2022-11-22 |
0.3272 USDT |
182,139.8165 STORJ |
0.3398 USDT |
0.3086 USDT |
0.3521 USDT |
0.3340 USDT |
| 2022-11-21 |
0.3427 USDT |
493,350.2909 STORJ |
0.3110 USDT |
0.3010 USDT |
0.3739 USDT |
0.3440 USDT |
| 2022-11-20 |
0.3314 USDT |
379,470.8836 STORJ |
0.3201 USDT |
0.3007 USDT |
0.3628 USDT |
0.3229 USDT |
| 2022-11-19 |
0.3186 USDT |
512,958.1473 STORJ |
0.3072 USDT |
0.3042 USDT |
0.3319 USDT |
0.3185 USDT |
| 2022-11-18 |
0.3050 USDT |
45,940.9314 STORJ |
0.3014 USDT |
0.3007 USDT |
0.3090 USDT |
0.3067 USDT |
| 2022-11-17 |
0.3043 USDT |
27,545.1738 STORJ |
0.3087 USDT |
0.2949 USDT |
0.3130 USDT |
0.3026 USDT |
| 2022-11-16 |
0.3099 USDT |
66,682.5667 STORJ |
0.3096 USDT |
0.3008 USDT |
0.3215 USDT |
0.3041 USDT |
| 2022-11-15 |
0.3118 USDT |
86,707.9926 STORJ |
0.2978 USDT |
0.2939 USDT |
0.3246 USDT |
0.3075 USDT |
| 2022-11-14 |
0.2868 USDT |
71,551.0939 STORJ |
0.2956 USDT |
0.2740 USDT |
0.2996 USDT |
0.2922 USDT |
| 2022-11-13 |
0.3018 USDT |
57,633.3848 STORJ |
0.3035 USDT |
0.2875 USDT |
0.3150 USDT |
0.2972 USDT |
| 2022-11-12 |
0.3120 USDT |
46,374.3184 STORJ |
0.3187 USDT |
0.3034 USDT |
0.3317 USDT |
0.3052 USDT |
| 2022-11-11 |
0.3232 USDT |
223,712.8873 STORJ |
0.3356 USDT |
0.3019 USDT |
0.3464 USDT |
0.3164 USDT |
| 2022-11-10 |
0.3227 USDT |
239,768.8069 STORJ |
0.2816 USDT |
0.2769 USDT |
0.3385 USDT |
0.3306 USDT |
| 2022-11-09 |
0.3214 USDT |
210,771.8014 STORJ |
0.3728 USDT |
0.2773 USDT |
0.3740 USDT |
0.2856 USDT |
| 2022-11-08 |
0.3990 USDT |
492,304.8630 STORJ |
0.4640 USDT |
0.3096 USDT |
0.4724 USDT |
0.3761 USDT |
| 2022-11-07 |
0.4642 USDT |
204,759.3052 STORJ |
0.4569 USDT |
0.4480 USDT |
0.4797 USDT |
0.4686 USDT |
| 2022-11-06 |
0.4771 USDT |
113,439.5713 STORJ |
0.4842 USDT |
0.4680 USDT |
0.4864 USDT |
0.4700 USDT |
| 2022-11-05 |
0.4902 USDT |
218,868.2090 STORJ |
0.4952 USDT |
0.4818 USDT |
0.5005 USDT |
0.4846 USDT |