Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
0.4768 USDT |
476,414.5410 STORJ |
0.4744 USDT |
0.4270 USDT |
0.4992 USDT |
0.4852 USDT |
| 2022-11-03 |
0.4939 USDT |
440,314.6945 STORJ |
0.4459 USDT |
0.4446 USDT |
0.5400 USDT |
0.4780 USDT |
| 2022-11-02 |
0.4534 USDT |
199,607.5659 STORJ |
0.4511 USDT |
0.4294 USDT |
0.4816 USDT |
0.4451 USDT |
| 2022-11-01 |
0.4584 USDT |
193,927.8078 STORJ |
0.4383 USDT |
0.4383 USDT |
0.4737 USDT |
0.4468 USDT |
| 2022-10-31 |
0.4321 USDT |
32,555.6845 STORJ |
0.4352 USDT |
0.4268 USDT |
0.4418 USDT |
0.4354 USDT |
| 2022-10-30 |
0.4421 USDT |
94,163.1033 STORJ |
0.4441 USDT |
0.4340 USDT |
0.4580 USDT |
0.4407 USDT |
| 2022-10-29 |
0.4435 USDT |
134,682.7757 STORJ |
0.4291 USDT |
0.4291 USDT |
0.4520 USDT |
0.4436 USDT |
| 2022-10-28 |
0.4182 USDT |
18,986.8022 STORJ |
0.4248 USDT |
0.4118 USDT |
0.4291 USDT |
0.4275 USDT |
| 2022-10-27 |
0.4378 USDT |
64,212.8758 STORJ |
0.4324 USDT |
0.4276 USDT |
0.4506 USDT |
0.4330 USDT |
| 2022-10-26 |
0.4273 USDT |
41,467.2907 STORJ |
0.4237 USDT |
0.4216 USDT |
0.4332 USDT |
0.4332 USDT |
| 2022-10-25 |
0.4222 USDT |
29,460.2962 STORJ |
0.4112 USDT |
0.4085 USDT |
0.4314 USDT |
0.4223 USDT |
| 2022-10-24 |
0.4095 USDT |
18,309.4112 STORJ |
0.4122 USDT |
0.4021 USDT |
0.4159 USDT |
0.4131 USDT |
| 2022-10-23 |
0.4033 USDT |
31,247.0932 STORJ |
0.4057 USDT |
0.3971 USDT |
0.4085 USDT |
0.4072 USDT |
| 2022-10-22 |
0.4036 USDT |
36,471.3407 STORJ |
0.4015 USDT |
0.3964 USDT |
0.4073 USDT |
0.4032 USDT |
| 2022-10-21 |
0.3945 USDT |
19,972.9526 STORJ |
0.3987 USDT |
0.3809 USDT |
0.4022 USDT |
0.4016 USDT |