Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.5927 USDT |
124,552.8337 STORJ |
0.5957 USDT |
0.5787 USDT |
0.6066 USDT |
0.5887 USDT |
| 2022-07-25 |
0.6284 USDT |
106,844.3175 STORJ |
0.6574 USDT |
0.6058 USDT |
0.6662 USDT |
0.6233 USDT |
| 2022-07-24 |
0.6617 USDT |
64,048.1943 STORJ |
0.6654 USDT |
0.6515 USDT |
0.6721 USDT |
0.6630 USDT |
| 2022-07-23 |
0.6594 USDT |
155,546.1418 STORJ |
0.6464 USDT |
0.6390 USDT |
0.6764 USDT |
0.6565 USDT |
| 2022-07-22 |
0.6682 USDT |
131,750.1690 STORJ |
0.6705 USDT |
0.6468 USDT |
0.6823 USDT |
0.6558 USDT |
| 2022-07-21 |
0.6540 USDT |
132,119.5460 STORJ |
0.6672 USDT |
0.6305 USDT |
0.6804 USDT |
0.6654 USDT |
| 2022-07-20 |
0.7249 USDT |
559,084.5541 STORJ |
0.7133 USDT |
0.6843 USDT |
0.7551 USDT |
0.6973 USDT |
| 2022-07-19 |
0.6902 USDT |
470,246.6899 STORJ |
0.6968 USDT |
0.6688 USDT |
0.7147 USDT |
0.7026 USDT |
| 2022-07-18 |
0.6952 USDT |
318,897.7808 STORJ |
0.6654 USDT |
0.6610 USDT |
0.7100 USDT |
0.6850 USDT |
| 2022-07-17 |
0.6844 USDT |
222,752.4302 STORJ |
0.6908 USDT |
0.6607 USDT |
0.7125 USDT |
0.6654 USDT |
| 2022-07-16 |
0.6757 USDT |
293,578.6249 STORJ |
0.6836 USDT |
0.6546 USDT |
0.6931 USDT |
0.6868 USDT |
| 2022-07-15 |
0.6791 USDT |
354,771.7339 STORJ |
0.6476 USDT |
0.6470 USDT |
0.7100 USDT |
0.6744 USDT |
| 2022-07-14 |
0.6222 USDT |
97,390.2448 STORJ |
0.6383 USDT |
0.6066 USDT |
0.6530 USDT |
0.6490 USDT |
| 2022-07-13 |
0.6026 USDT |
172,419.1014 STORJ |
0.6112 USDT |
0.5610 USDT |
0.6454 USDT |
0.6148 USDT |
| 2022-07-12 |
0.6422 USDT |
124,947.8132 STORJ |
0.6420 USDT |
0.6253 USDT |
0.6558 USDT |
0.6416 USDT |
| 2022-07-11 |
0.6783 USDT |
217,767.2395 STORJ |
0.6820 USDT |
0.6513 USDT |
0.7126 USDT |
0.6672 USDT |
| 2022-07-10 |
0.6983 USDT |
272,450.7804 STORJ |
0.7345 USDT |
0.6753 USDT |
0.7357 USDT |
0.6830 USDT |
| 2022-07-09 |
0.7353 USDT |
328,755.5580 STORJ |
0.7508 USDT |
0.7150 USDT |
0.7556 USDT |
0.7350 USDT |
| 2022-07-08 |
0.7637 USDT |
272,314.4494 STORJ |
0.8074 USDT |
0.7369 USDT |
0.8100 USDT |
0.7467 USDT |
| 2022-07-07 |
0.7551 USDT |
1,515,673.0279 STORJ |
0.7040 USDT |
0.7025 USDT |
0.8184 USDT |
0.7671 USDT |
| 2022-07-06 |
0.6699 USDT |
351,545.2757 STORJ |
0.6393 USDT |
0.6262 USDT |
0.6960 USDT |
0.6900 USDT |
| 2022-07-05 |
0.6691 USDT |
257,932.4290 STORJ |
0.6672 USDT |
0.6260 USDT |
0.7176 USDT |
0.6420 USDT |
| 2022-07-04 |
0.6429 USDT |
197,046.2749 STORJ |
0.6519 USDT |
0.6172 USDT |
0.6752 USDT |
0.6697 USDT |
| 2022-07-03 |
0.6533 USDT |
101,745.1398 STORJ |
0.6757 USDT |
0.6332 USDT |
0.6757 USDT |
0.6532 USDT |
| 2022-07-02 |
0.6822 USDT |
318,326.8196 STORJ |
0.6565 USDT |
0.6446 USDT |
0.7142 USDT |
0.6790 USDT |
| 2022-07-01 |
0.6682 USDT |
155,190.9954 STORJ |
0.7008 USDT |
0.6373 USDT |
0.7174 USDT |
0.6495 USDT |
| 2022-06-30 |
0.6711 USDT |
233,723.3357 STORJ |
0.7236 USDT |
0.6384 USDT |
0.7252 USDT |
0.6804 USDT |
| 2022-06-29 |
0.7602 USDT |
461,329.4036 STORJ |
0.7507 USDT |
0.7071 USDT |
0.8400 USDT |
0.7179 USDT |
| 2022-06-28 |
0.7739 USDT |
364,976.6469 STORJ |
0.7874 USDT |
0.7339 USDT |
0.8504 USDT |
0.7362 USDT |
| 2022-06-27 |
0.7952 USDT |
524,282.0023 STORJ |
0.8393 USDT |
0.7599 USDT |
0.8393 USDT |
0.7841 USDT |
| 2022-06-26 |
0.8570 USDT |
397,257.6934 STORJ |
0.9198 USDT |
0.8227 USDT |
0.9226 USDT |
0.8546 USDT |
| 2022-06-25 |
0.9083 USDT |
505,217.6961 STORJ |
0.9834 USDT |
0.8742 USDT |
0.9927 USDT |
0.9184 USDT |
| 2022-06-24 |
0.9257 USDT |
1,001,118.8834 STORJ |
0.9400 USDT |
0.8778 USDT |
0.9691 USDT |
0.9283 USDT |
| 2022-06-23 |
0.7265 USDT |
1,072,345.2486 STORJ |
0.6179 USDT |
0.6161 USDT |
0.7807 USDT |
0.7649 USDT |
| 2022-06-22 |
0.6668 USDT |
390,896.9648 STORJ |
0.7146 USDT |
0.6160 USDT |
0.7369 USDT |
0.6160 USDT |
| 2022-06-21 |
0.7317 USDT |
1,140,900.6475 STORJ |
0.6428 USDT |
0.6372 USDT |
0.7897 USDT |
0.7176 USDT |
| 2022-06-20 |
0.6092 USDT |
896,308.9553 STORJ |
0.5288 USDT |
0.5286 USDT |
0.6740 USDT |
0.6240 USDT |
| 2022-06-19 |
0.5327 USDT |
795,003.7344 STORJ |
0.4322 USDT |
0.4291 USDT |
0.5956 USDT |
0.5598 USDT |
| 2022-06-18 |
0.4470 USDT |
249,589.8327 STORJ |
0.4721 USDT |
0.4031 USDT |
0.4775 USDT |
0.4153 USDT |
| 2022-06-17 |
0.4806 USDT |
1,210,824.4621 STORJ |
0.4287 USDT |
0.4182 USDT |
0.5341 USDT |
0.4811 USDT |
| 2022-06-16 |
0.4499 USDT |
1,896,690.1207 STORJ |
0.4000 USDT |
0.3755 USDT |
0.5113 USDT |
0.4366 USDT |
| 2022-06-15 |
0.3507 USDT |
127,693.1505 STORJ |
0.3687 USDT |
0.3300 USDT |
0.3788 USDT |
0.3737 USDT |
| 2022-06-14 |
0.3611 USDT |
74,107.6723 STORJ |
0.3685 USDT |
0.3342 USDT |
0.3766 USDT |
0.3631 USDT |
| 2022-06-13 |
0.3817 USDT |
121,155.5634 STORJ |
0.4237 USDT |
0.3500 USDT |
0.4263 USDT |
0.3663 USDT |
| 2022-06-12 |
0.4430 USDT |
127,291.9815 STORJ |
0.4715 USDT |
0.4216 USDT |
0.4737 USDT |
0.4435 USDT |
| 2022-06-11 |
0.4977 USDT |
79,691.7803 STORJ |
0.5085 USDT |
0.4630 USDT |
0.5275 USDT |
0.4705 USDT |
| 2022-06-10 |
0.5342 USDT |
135,724.8182 STORJ |
0.5605 USDT |
0.5060 USDT |
0.5619 USDT |
0.5216 USDT |
| 2022-06-09 |
0.5725 USDT |
95,893.1155 STORJ |
0.5712 USDT |
0.5582 USDT |
0.5919 USDT |
0.5722 USDT |
| 2022-06-08 |
0.5820 USDT |
94,369.0719 STORJ |
0.5849 USDT |
0.5661 USDT |
0.6060 USDT |
0.5710 USDT |
| 2022-06-07 |
0.5764 USDT |
118,527.1779 STORJ |
0.6094 USDT |
0.5551 USDT |
0.6103 USDT |
0.5968 USDT |