Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-17 |
0.3737 USDT |
343,151.2832 STORJ |
0.3675 USDT |
0.3641 USDT |
0.3804 USDT |
0.3710 USDT |
| 2024-09-16 |
0.3855 USDT |
504,635.6998 STORJ |
0.3764 USDT |
0.3625 USDT |
0.4049 USDT |
0.3673 USDT |
| 2024-09-15 |
0.3564 USDT |
113,430.3490 STORJ |
0.3625 USDT |
0.3530 USDT |
0.3644 USDT |
0.3644 USDT |
| 2024-09-14 |
0.3656 USDT |
14,330.6025 STORJ |
0.3708 USDT |
0.3580 USDT |
0.3708 USDT |
0.3605 USDT |
| 2024-09-13 |
0.3702 USDT |
72,678.2464 STORJ |
0.3639 USDT |
0.3580 USDT |
0.3730 USDT |
0.3694 USDT |
| 2024-09-12 |
0.3584 USDT |
46,889.0899 STORJ |
0.3561 USDT |
0.3522 USDT |
0.3623 USDT |
0.3605 USDT |
| 2024-09-11 |
0.3503 USDT |
30,936.2617 STORJ |
0.3572 USDT |
0.3418 USDT |
0.3572 USDT |
0.3560 USDT |
| 2024-09-10 |
0.3562 USDT |
15,439.0591 STORJ |
0.3560 USDT |
0.3514 USDT |
0.3646 USDT |
0.3646 USDT |
| 2024-09-09 |
0.3507 USDT |
215,495.7761 STORJ |
0.3385 USDT |
0.3354 USDT |
0.3602 USDT |
0.3576 USDT |
| 2024-09-08 |
0.3355 USDT |
18,504.0276 STORJ |
0.3301 USDT |
0.3288 USDT |
0.3419 USDT |
0.3368 USDT |
| 2024-09-07 |
0.3302 USDT |
28,404.9238 STORJ |
0.3240 USDT |
0.3215 USDT |
0.3359 USDT |
0.3325 USDT |
| 2024-09-06 |
0.3329 USDT |
54,407.0629 STORJ |
0.3278 USDT |
0.3246 USDT |
0.3427 USDT |
0.3268 USDT |
| 2024-09-05 |
0.3377 USDT |
26,922.7954 STORJ |
0.3418 USDT |
0.3270 USDT |
0.3451 USDT |
0.3285 USDT |
| 2024-09-04 |
0.3268 USDT |
100,151.2271 STORJ |
0.3371 USDT |
0.3187 USDT |
0.3485 USDT |
0.3413 USDT |
| 2024-09-03 |
0.3481 USDT |
26,609.7597 STORJ |
0.3577 USDT |
0.3355 USDT |
0.3634 USDT |
0.3397 USDT |
| 2024-09-02 |
0.3452 USDT |
51,383.7939 STORJ |
0.3378 USDT |
0.3340 USDT |
0.3529 USDT |
0.3510 USDT |
| 2024-09-01 |
0.3497 USDT |
58,256.9234 STORJ |
0.3593 USDT |
0.3352 USDT |
0.3593 USDT |
0.3384 USDT |
| 2024-08-31 |
0.3571 USDT |
22,482.8190 STORJ |
0.3684 USDT |
0.3517 USDT |
0.3684 USDT |
0.3595 USDT |
| 2024-08-30 |
0.3653 USDT |
45,151.7309 STORJ |
0.3663 USDT |
0.3507 USDT |
0.3740 USDT |
0.3662 USDT |
| 2024-08-29 |
0.3763 USDT |
121,414.6274 STORJ |
0.3645 USDT |
0.3623 USDT |
0.3819 USDT |
0.3660 USDT |
| 2024-08-28 |
0.3663 USDT |
84,535.1636 STORJ |
0.3685 USDT |
0.3545 USDT |
0.3808 USDT |
0.3644 USDT |
| 2024-08-27 |
0.4000 USDT |
43,317.2278 STORJ |
0.4009 USDT |
0.3935 USDT |
0.4079 USDT |
0.3971 USDT |
| 2024-08-26 |
0.4103 USDT |
231,299.1399 STORJ |
0.4155 USDT |
0.3956 USDT |
0.4188 USDT |
0.4010 USDT |
| 2024-08-25 |
0.4202 USDT |
133,077.3185 STORJ |
0.4264 USDT |
0.4057 USDT |
0.4402 USDT |
0.4183 USDT |
| 2024-08-24 |
0.4291 USDT |
224,504.5123 STORJ |
0.4336 USDT |
0.4199 USDT |
0.4370 USDT |
0.4351 USDT |
| 2024-08-23 |
0.4252 USDT |
513,918.9736 STORJ |
0.4151 USDT |
0.4076 USDT |
0.4413 USDT |
0.4361 USDT |
| 2024-08-22 |
0.4144 USDT |
674,506.3462 STORJ |
0.3857 USDT |
0.3812 USDT |
0.4382 USDT |
0.4168 USDT |
| 2024-08-21 |
0.3841 USDT |
507,030.8450 STORJ |
0.3597 USDT |
0.3597 USDT |
0.3984 USDT |
0.3860 USDT |
| 2024-08-20 |
0.3599 USDT |
127,716.4474 STORJ |
0.3596 USDT |
0.3476 USDT |
0.3668 USDT |
0.3588 USDT |
| 2024-08-19 |
0.3590 USDT |
125,431.8320 STORJ |
0.3627 USDT |
0.3530 USDT |
0.3750 USDT |
0.3571 USDT |
| 2024-08-18 |
0.3656 USDT |
65,879.5761 STORJ |
0.3548 USDT |
0.3495 USDT |
0.3714 USDT |
0.3664 USDT |
| 2024-08-17 |
0.3515 USDT |
27,038.2286 STORJ |
0.3533 USDT |
0.3480 USDT |
0.3590 USDT |
0.3530 USDT |
| 2024-08-16 |
0.3556 USDT |
60,758.6097 STORJ |
0.3526 USDT |
0.3425 USDT |
0.3642 USDT |
0.3556 USDT |
| 2024-08-15 |
0.3641 USDT |
426,934.3667 STORJ |
0.3509 USDT |
0.3470 USDT |
0.3749 USDT |
0.3508 USDT |
| 2024-08-14 |
0.3531 USDT |
76,959.4301 STORJ |
0.3589 USDT |
0.3440 USDT |
0.3603 USDT |
0.3470 USDT |