Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
0.4526 USDT |
310,609.8575 STORJ |
0.4304 USDT |
0.4304 USDT |
0.4593 USDT |
0.4509 USDT |
| 2024-11-05 |
0.4222 USDT |
56,372.4295 STORJ |
0.4069 USDT |
0.4069 USDT |
0.4335 USDT |
0.4271 USDT |
| 2024-11-04 |
0.4153 USDT |
39,953.1092 STORJ |
0.4192 USDT |
0.3984 USDT |
0.4233 USDT |
0.4087 USDT |
| 2024-11-03 |
0.4168 USDT |
108,716.1084 STORJ |
0.4315 USDT |
0.4002 USDT |
0.4335 USDT |
0.4223 USDT |
| 2024-11-02 |
0.4454 USDT |
121,250.3484 STORJ |
0.4423 USDT |
0.4271 USDT |
0.4617 USDT |
0.4317 USDT |
| 2024-11-01 |
0.4423 USDT |
58,936.1070 STORJ |
0.4425 USDT |
0.4317 USDT |
0.4540 USDT |
0.4386 USDT |
| 2024-10-31 |
0.4520 USDT |
57,658.4362 STORJ |
0.4711 USDT |
0.4374 USDT |
0.4719 USDT |
0.4446 USDT |
| 2024-10-30 |
0.4740 USDT |
155,052.2032 STORJ |
0.4774 USDT |
0.4634 USDT |
0.4784 USDT |
0.4722 USDT |
| 2024-10-29 |
0.4751 USDT |
262,568.1285 STORJ |
0.4680 USDT |
0.4625 USDT |
0.4916 USDT |
0.4731 USDT |
| 2024-10-28 |
0.4675 USDT |
238,468.7480 STORJ |
0.4494 USDT |
0.4494 USDT |
0.4831 USDT |
0.4739 USDT |
| 2024-10-27 |
0.4474 USDT |
111,981.5300 STORJ |
0.4401 USDT |
0.4386 USDT |
0.4630 USDT |
0.4487 USDT |
| 2024-10-26 |
0.4409 USDT |
112,816.8526 STORJ |
0.4346 USDT |
0.4277 USDT |
0.4493 USDT |
0.4445 USDT |
| 2024-10-25 |
0.4735 USDT |
111,126.0454 STORJ |
0.4918 USDT |
0.4586 USDT |
0.4920 USDT |
0.4662 USDT |
| 2024-10-24 |
0.4877 USDT |
159,437.3835 STORJ |
0.4853 USDT |
0.4761 USDT |
0.4981 USDT |
0.4914 USDT |
| 2024-10-23 |
0.5011 USDT |
168,628.1257 STORJ |
0.5314 USDT |
0.4769 USDT |
0.5392 USDT |
0.4875 USDT |
| 2024-10-22 |
0.5245 USDT |
249,089.2068 STORJ |
0.5150 USDT |
0.5032 USDT |
0.5421 USDT |
0.5283 USDT |
| 2024-10-21 |
0.5315 USDT |
440,098.6308 STORJ |
0.5463 USDT |
0.5145 USDT |
0.5533 USDT |
0.5165 USDT |
| 2024-10-20 |
0.5596 USDT |
479,038.9856 STORJ |
0.5910 USDT |
0.5393 USDT |
0.5956 USDT |
0.5493 USDT |
| 2024-10-19 |
0.6654 USDT |
2,170,475.9008 STORJ |
0.6302 USDT |
0.5830 USDT |
0.7749 USDT |
0.5938 USDT |
| 2024-10-18 |
0.6340 USDT |
1,047,977.7018 STORJ |
0.6179 USDT |
0.5901 USDT |
0.6677 USDT |
0.6338 USDT |
| 2024-10-17 |
0.5793 USDT |
596,280.6501 STORJ |
0.5999 USDT |
0.5520 USDT |
0.6292 USDT |
0.5836 USDT |
| 2024-10-16 |
0.6041 USDT |
671,329.2601 STORJ |
0.6039 USDT |
0.5811 USDT |
0.6366 USDT |
0.5883 USDT |
| 2024-10-15 |
0.5490 USDT |
1,799,077.8344 STORJ |
0.4748 USDT |
0.4672 USDT |
0.6065 USDT |
0.5903 USDT |
| 2024-10-14 |
0.4582 USDT |
156,735.2279 STORJ |
0.4629 USDT |
0.4476 USDT |
0.4727 USDT |
0.4698 USDT |
| 2024-10-13 |
0.4497 USDT |
93,246.2075 STORJ |
0.4446 USDT |
0.4379 USDT |
0.4574 USDT |
0.4536 USDT |
| 2024-10-12 |
0.4450 USDT |
174,464.2471 STORJ |
0.4328 USDT |
0.4287 USDT |
0.4521 USDT |
0.4436 USDT |
| 2024-10-11 |
0.4177 USDT |
141,248.7185 STORJ |
0.4195 USDT |
0.4063 USDT |
0.4309 USDT |
0.4206 USDT |
| 2024-10-10 |
0.4086 USDT |
185,882.2358 STORJ |
0.3934 USDT |
0.3929 USDT |
0.4224 USDT |
0.4071 USDT |
| 2024-10-09 |
0.4087 USDT |
245,656.0812 STORJ |
0.4008 USDT |
0.3929 USDT |
0.4209 USDT |
0.3975 USDT |
| 2024-10-08 |
0.3844 USDT |
99,119.6471 STORJ |
0.3856 USDT |
0.3770 USDT |
0.3952 USDT |
0.3797 USDT |
| 2024-10-07 |
0.3941 USDT |
71,787.6172 STORJ |
0.3972 USDT |
0.3855 USDT |
0.4028 USDT |
0.3943 USDT |
| 2024-10-06 |
0.3924 USDT |
25,863.8758 STORJ |
0.3845 USDT |
0.3840 USDT |
0.3980 USDT |
0.3969 USDT |
| 2024-10-05 |
0.3917 USDT |
100,362.4220 STORJ |
0.3851 USDT |
0.3804 USDT |
0.4066 USDT |
0.3845 USDT |
| 2024-10-04 |
0.3791 USDT |
26,398.0852 STORJ |
0.3694 USDT |
0.3662 USDT |
0.3855 USDT |
0.3855 USDT |
| 2024-10-03 |
0.3712 USDT |
98,657.0716 STORJ |
0.3729 USDT |
0.3555 USDT |
0.3807 USDT |
0.3640 USDT |
| 2024-10-02 |
0.3817 USDT |
144,063.2400 STORJ |
0.3767 USDT |
0.3668 USDT |
0.3936 USDT |
0.3693 USDT |
| 2024-10-01 |
0.4087 USDT |
174,077.0630 STORJ |
0.4087 USDT |
0.3716 USDT |
0.4345 USDT |
0.3768 USDT |
| 2024-09-30 |
0.4190 USDT |
108,000.8414 STORJ |
0.4354 USDT |
0.4090 USDT |
0.4354 USDT |
0.4149 USDT |
| 2024-09-29 |
0.4283 USDT |
57,000.6273 STORJ |
0.4342 USDT |
0.4175 USDT |
0.4385 USDT |
0.4356 USDT |
| 2024-09-28 |
0.4346 USDT |
65,464.0828 STORJ |
0.4441 USDT |
0.4238 USDT |
0.4499 USDT |
0.4317 USDT |
| 2024-09-27 |
0.4440 USDT |
163,787.5877 STORJ |
0.4465 USDT |
0.4390 USDT |
0.4513 USDT |
0.4438 USDT |
| 2024-09-26 |
0.4391 USDT |
75,002.8173 STORJ |
0.4348 USDT |
0.4274 USDT |
0.4476 USDT |
0.4417 USDT |
| 2024-09-25 |
0.4334 USDT |
106,278.1211 STORJ |
0.4250 USDT |
0.4233 USDT |
0.4436 USDT |
0.4436 USDT |
| 2024-09-24 |
0.4141 USDT |
66,240.3392 STORJ |
0.4140 USDT |
0.4077 USDT |
0.4237 USDT |
0.4178 USDT |
| 2024-09-23 |
0.4086 USDT |
67,419.9660 STORJ |
0.4076 USDT |
0.3996 USDT |
0.4153 USDT |
0.4109 USDT |
| 2024-09-22 |
0.4087 USDT |
73,521.9758 STORJ |
0.4297 USDT |
0.4022 USDT |
0.4297 USDT |
0.4062 USDT |
| 2024-09-21 |
0.4228 USDT |
168,727.1375 STORJ |
0.4085 USDT |
0.4052 USDT |
0.4370 USDT |
0.4297 USDT |
| 2024-09-20 |
0.4057 USDT |
109,996.9220 STORJ |
0.4046 USDT |
0.3965 USDT |
0.4131 USDT |
0.4074 USDT |
| 2024-09-19 |
0.3976 USDT |
349,415.1547 STORJ |
0.3760 USDT |
0.3760 USDT |
0.4115 USDT |
0.4042 USDT |
| 2024-09-18 |
0.3634 USDT |
201,054.5587 STORJ |
0.3730 USDT |
0.3479 USDT |
0.3775 USDT |
0.3675 USDT |