Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |