Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
0.5101 USDT |
147,972.4401 STORJ |
0.5082 USDT |
0.5007 USDT |
0.5179 USDT |
0.5158 USDT |
| 2022-09-13 |
0.5430 USDT |
96,773.2119 STORJ |
0.5665 USDT |
0.5091 USDT |
0.5725 USDT |
0.5129 USDT |
| 2022-09-12 |
0.5692 USDT |
68,284.6612 STORJ |
0.5536 USDT |
0.5454 USDT |
0.5855 USDT |
0.5660 USDT |
| 2022-09-11 |
0.5600 USDT |
59,063.6648 STORJ |
0.5588 USDT |
0.5412 USDT |
0.5725 USDT |
0.5604 USDT |
| 2022-09-10 |
0.5577 USDT |
27,238.2314 STORJ |
0.5587 USDT |
0.5468 USDT |
0.5690 USDT |
0.5523 USDT |
| 2022-09-09 |
0.5509 USDT |
82,061.9397 STORJ |
0.5304 USDT |
0.5280 USDT |
0.5659 USDT |
0.5537 USDT |
| 2022-09-08 |
0.5224 USDT |
38,087.7536 STORJ |
0.5165 USDT |
0.5048 USDT |
0.5377 USDT |
0.5301 USDT |
| 2022-09-07 |
0.4990 USDT |
53,067.7673 STORJ |
0.5015 USDT |
0.4840 USDT |
0.5120 USDT |
0.5091 USDT |
| 2022-09-06 |
0.5385 USDT |
59,427.3853 STORJ |
0.5542 USDT |
0.5016 USDT |
0.5634 USDT |
0.5073 USDT |
| 2022-09-05 |
0.5478 USDT |
30,555.2045 STORJ |
0.5553 USDT |
0.5378 USDT |
0.5584 USDT |
0.5433 USDT |
| 2022-09-04 |
0.5527 USDT |
51,827.1915 STORJ |
0.5431 USDT |
0.5385 USDT |
0.5668 USDT |
0.5533 USDT |
| 2022-09-03 |
0.5401 USDT |
12,102.3338 STORJ |
0.5392 USDT |
0.5313 USDT |
0.5476 USDT |
0.5417 USDT |
| 2022-09-02 |
0.5498 USDT |
48,256.4850 STORJ |
0.5488 USDT |
0.5375 USDT |
0.5560 USDT |
0.5398 USDT |
| 2022-09-01 |
0.5431 USDT |
48,820.2209 STORJ |
0.5509 USDT |
0.5279 USDT |
0.5541 USDT |
0.5471 USDT |
| 2022-08-31 |
0.5523 USDT |
64,293.4961 STORJ |
0.5383 USDT |
0.5382 USDT |
0.5605 USDT |
0.5475 USDT |
| 2022-08-30 |
0.5448 USDT |
44,590.5645 STORJ |
0.5526 USDT |
0.5255 USDT |
0.5649 USDT |
0.5391 USDT |
| 2022-08-29 |
0.5378 USDT |
39,894.1779 STORJ |
0.5273 USDT |
0.5178 USDT |
0.5500 USDT |
0.5479 USDT |
| 2022-08-28 |
0.5480 USDT |
36,908.3492 STORJ |
0.5452 USDT |
0.5368 USDT |
0.5577 USDT |
0.5472 USDT |
| 2022-08-27 |
0.5427 USDT |
71,037.8669 STORJ |
0.5561 USDT |
0.5339 USDT |
0.5590 USDT |
0.5414 USDT |
| 2022-08-26 |
0.6063 USDT |
213,151.1659 STORJ |
0.6091 USDT |
0.5687 USDT |
0.6365 USDT |
0.5735 USDT |
| 2022-08-25 |
0.6157 USDT |
304,284.9797 STORJ |
0.5876 USDT |
0.5857 USDT |
0.6469 USDT |
0.6117 USDT |
| 2022-08-24 |
0.5956 USDT |
194,173.2925 STORJ |
0.5784 USDT |
0.5603 USDT |
0.6173 USDT |
0.5966 USDT |
| 2022-08-23 |
0.5672 USDT |
69,514.6054 STORJ |
0.5705 USDT |
0.5504 USDT |
0.5794 USDT |
0.5732 USDT |
| 2022-08-22 |
0.5643 USDT |
100,008.7743 STORJ |
0.5841 USDT |
0.5486 USDT |
0.5923 USDT |
0.5552 USDT |
| 2022-08-21 |
0.5795 USDT |
60,412.8516 STORJ |
0.5682 USDT |
0.5657 USDT |
0.5900 USDT |
0.5864 USDT |
| 2022-08-20 |
0.5703 USDT |
98,420.9605 STORJ |
0.5684 USDT |
0.5492 USDT |
0.5848 USDT |
0.5664 USDT |
| 2022-08-19 |
0.5888 USDT |
164,280.9776 STORJ |
0.6383 USDT |
0.5611 USDT |
0.6410 USDT |
0.5783 USDT |
| 2022-08-18 |
0.6624 USDT |
36,271.3014 STORJ |
0.6575 USDT |
0.6520 USDT |
0.6713 USDT |
0.6611 USDT |
| 2022-08-17 |
0.6761 USDT |
96,387.5390 STORJ |
0.6932 USDT |
0.6527 USDT |
0.7127 USDT |
0.6543 USDT |
| 2022-08-16 |
0.7017 USDT |
51,445.0931 STORJ |
0.7143 USDT |
0.6890 USDT |
0.7205 USDT |
0.6940 USDT |
| 2022-08-15 |
0.7167 USDT |
130,620.7044 STORJ |
0.7091 USDT |
0.6933 USDT |
0.7288 USDT |
0.7182 USDT |
| 2022-08-14 |
0.7263 USDT |
124,293.7837 STORJ |
0.7219 USDT |
0.6980 USDT |
0.7531 USDT |
0.7103 USDT |
| 2022-08-13 |
0.7269 USDT |
94,463.1346 STORJ |
0.7259 USDT |
0.7128 USDT |
0.7457 USDT |
0.7250 USDT |
| 2022-08-12 |
0.7162 USDT |
186,969.8404 STORJ |
0.7236 USDT |
0.6980 USDT |
0.7272 USDT |
0.7235 USDT |
| 2022-08-11 |
0.7388 USDT |
214,788.7905 STORJ |
0.7200 USDT |
0.7074 USDT |
0.7715 USDT |
0.7334 USDT |
| 2022-08-10 |
0.7118 USDT |
232,368.3211 STORJ |
0.6623 USDT |
0.6496 USDT |
0.7564 USDT |
0.7228 USDT |
| 2022-08-09 |
0.6795 USDT |
179,594.0842 STORJ |
0.7008 USDT |
0.6471 USDT |
0.7099 USDT |
0.6670 USDT |
| 2022-08-08 |
0.7057 USDT |
134,794.5248 STORJ |
0.6902 USDT |
0.6867 USDT |
0.7163 USDT |
0.7038 USDT |
| 2022-08-07 |
0.6903 USDT |
60,050.5262 STORJ |
0.6922 USDT |
0.6788 USDT |
0.7012 USDT |
0.6926 USDT |
| 2022-08-06 |
0.6972 USDT |
87,416.8984 STORJ |
0.6971 USDT |
0.6883 USDT |
0.7061 USDT |
0.6980 USDT |
| 2022-08-05 |
0.6832 USDT |
148,740.8271 STORJ |
0.6642 USDT |
0.6642 USDT |
0.6961 USDT |
0.6822 USDT |
| 2022-08-04 |
0.6620 USDT |
61,857.7110 STORJ |
0.6545 USDT |
0.6489 USDT |
0.6754 USDT |
0.6593 USDT |
| 2022-08-03 |
0.6633 USDT |
133,367.9053 STORJ |
0.6595 USDT |
0.6374 USDT |
0.6805 USDT |
0.6732 USDT |
| 2022-08-02 |
0.6697 USDT |
230,892.7820 STORJ |
0.7110 USDT |
0.6475 USDT |
0.7206 USDT |
0.6678 USDT |
| 2022-08-01 |
0.7285 USDT |
598,963.9878 STORJ |
0.6850 USDT |
0.6835 USDT |
0.7800 USDT |
0.6923 USDT |
| 2022-07-31 |
0.7325 USDT |
703,541.3585 STORJ |
0.6752 USDT |
0.6624 USDT |
0.7790 USDT |
0.7230 USDT |
| 2022-07-30 |
0.7019 USDT |
520,055.6203 STORJ |
0.6711 USDT |
0.6633 USDT |
0.7493 USDT |
0.6793 USDT |
| 2022-07-29 |
0.6764 USDT |
248,069.9574 STORJ |
0.6758 USDT |
0.6482 USDT |
0.6991 USDT |
0.6725 USDT |
| 2022-07-28 |
0.6570 USDT |
155,469.5769 STORJ |
0.6488 USDT |
0.6250 USDT |
0.6888 USDT |
0.6779 USDT |
| 2022-07-27 |
0.6093 USDT |
107,428.2419 STORJ |
0.6067 USDT |
0.5892 USDT |
0.6439 USDT |
0.6396 USDT |