Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-20 |
0.4080 USDT |
24,460.6214 STORJ |
0.4034 USDT |
0.3969 USDT |
0.4155 USDT |
0.4000 USDT |
| 2022-10-19 |
0.4200 USDT |
79,492.5302 STORJ |
0.4348 USDT |
0.4095 USDT |
0.4348 USDT |
0.4103 USDT |
| 2022-10-18 |
0.4505 USDT |
435,639.5878 STORJ |
0.4243 USDT |
0.4232 USDT |
0.4760 USDT |
0.4337 USDT |
| 2022-10-17 |
0.4190 USDT |
26,709.9552 STORJ |
0.4160 USDT |
0.4118 USDT |
0.4248 USDT |
0.4173 USDT |
| 2022-10-16 |
0.4148 USDT |
16,027.7846 STORJ |
0.4091 USDT |
0.4091 USDT |
0.4192 USDT |
0.4140 USDT |
| 2022-10-15 |
0.4091 USDT |
23,630.7744 STORJ |
0.4072 USDT |
0.4032 USDT |
0.4134 USDT |
0.4095 USDT |
| 2022-10-14 |
0.4162 USDT |
36,274.7701 STORJ |
0.4085 USDT |
0.4044 USDT |
0.4255 USDT |
0.4074 USDT |
| 2022-10-13 |
0.3942 USDT |
49,236.5647 STORJ |
0.4201 USDT |
0.3748 USDT |
0.4210 USDT |
0.4041 USDT |
| 2022-10-12 |
0.4211 USDT |
21,266.3963 STORJ |
0.4237 USDT |
0.4157 USDT |
0.4282 USDT |
0.4202 USDT |
| 2022-10-11 |
0.4311 USDT |
35,421.7445 STORJ |
0.4434 USDT |
0.4207 USDT |
0.4434 USDT |
0.4207 USDT |
| 2022-10-10 |
0.4602 USDT |
61,014.3864 STORJ |
0.4616 USDT |
0.4522 USDT |
0.4707 USDT |
0.4589 USDT |
| 2022-10-09 |
0.4636 USDT |
211,257.7745 STORJ |
0.4735 USDT |
0.4566 USDT |
0.4735 USDT |
0.4589 USDT |
| 2022-10-08 |
0.4875 USDT |
944,821.4049 STORJ |
0.4523 USDT |
0.4516 USDT |
0.5125 USDT |
0.4691 USDT |
| 2022-10-07 |
0.4572 USDT |
142,537.0662 STORJ |
0.4478 USDT |
0.4385 USDT |
0.4790 USDT |
0.4524 USDT |
| 2022-10-06 |
0.4554 USDT |
54,591.5848 STORJ |
0.4536 USDT |
0.4485 USDT |
0.4613 USDT |
0.4492 USDT |
| 2022-10-05 |
0.4489 USDT |
29,898.9331 STORJ |
0.4586 USDT |
0.4415 USDT |
0.4592 USDT |
0.4481 USDT |
| 2022-10-04 |
0.4548 USDT |
71,277.0656 STORJ |
0.4519 USDT |
0.4477 USDT |
0.4613 USDT |
0.4571 USDT |
| 2022-10-03 |
0.4545 USDT |
240,443.9589 STORJ |
0.4400 USDT |
0.4327 USDT |
0.4857 USDT |
0.4516 USDT |
| 2022-10-02 |
0.4451 USDT |
27,159.1244 STORJ |
0.4496 USDT |
0.4392 USDT |
0.4515 USDT |
0.4418 USDT |
| 2022-10-01 |
0.4481 USDT |
13,588.6426 STORJ |
0.4502 USDT |
0.4455 USDT |
0.4527 USDT |
0.4493 USDT |
| 2022-09-30 |
0.4521 USDT |
10,583.7105 STORJ |
0.4556 USDT |
0.4461 USDT |
0.4567 USDT |
0.4504 USDT |
| 2022-09-29 |
0.4506 USDT |
7,510.9371 STORJ |
0.4565 USDT |
0.4437 USDT |
0.4598 USDT |
0.4511 USDT |
| 2022-09-28 |
0.4503 USDT |
30,868.0875 STORJ |
0.4623 USDT |
0.4392 USDT |
0.4639 USDT |
0.4554 USDT |
| 2022-09-27 |
0.4712 USDT |
139,377.6946 STORJ |
0.4592 USDT |
0.4563 USDT |
0.4910 USDT |
0.4631 USDT |
| 2022-09-26 |
0.4649 USDT |
61,552.3176 STORJ |
0.4538 USDT |
0.4436 USDT |
0.5011 USDT |
0.4579 USDT |
| 2022-09-25 |
0.4721 USDT |
51,748.0923 STORJ |
0.4696 USDT |
0.4591 USDT |
0.4771 USDT |
0.4647 USDT |
| 2022-09-24 |
0.4714 USDT |
13,443.6023 STORJ |
0.4687 USDT |
0.4629 USDT |
0.4847 USDT |
0.4825 USDT |
| 2022-09-23 |
0.4640 USDT |
15,986.6934 STORJ |
0.4647 USDT |
0.4485 USDT |
0.4754 USDT |
0.4543 USDT |
| 2022-09-22 |
0.4531 USDT |
21,321.8301 STORJ |
0.4452 USDT |
0.4420 USDT |
0.4667 USDT |
0.4627 USDT |
| 2022-09-21 |
0.4543 USDT |
33,662.9367 STORJ |
0.4565 USDT |
0.4406 USDT |
0.4705 USDT |
0.4548 USDT |
| 2022-09-20 |
0.4640 USDT |
17,884.2209 STORJ |
0.4752 USDT |
0.4545 USDT |
0.4774 USDT |
0.4576 USDT |
| 2022-09-19 |
0.4611 USDT |
34,699.2919 STORJ |
0.4666 USDT |
0.4500 USDT |
0.4761 USDT |
0.4735 USDT |
| 2022-09-18 |
0.5037 USDT |
19,961.1364 STORJ |
0.5096 USDT |
0.4876 USDT |
0.5129 USDT |
0.4913 USDT |
| 2022-09-17 |
0.5022 USDT |
7,600.6435 STORJ |
0.4994 USDT |
0.4979 USDT |
0.5079 USDT |
0.5061 USDT |
| 2022-09-16 |
0.4941 USDT |
45,287.1516 STORJ |
0.4863 USDT |
0.4728 USDT |
0.5088 USDT |
0.4963 USDT |