Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
1.0824 USDT |
41,517.0003 STORJ |
1.0905 USDT |
1.0625 USDT |
1.1013 USDT |
1.0710 USDT |
| 2022-04-16 |
1.0712 USDT |
47,325.1422 STORJ |
1.0815 USDT |
1.0489 USDT |
1.0884 USDT |
1.0792 USDT |
| 2022-04-15 |
1.0859 USDT |
90,449.4386 STORJ |
1.0781 USDT |
1.0536 USDT |
1.1152 USDT |
1.0743 USDT |
| 2022-04-14 |
1.0996 USDT |
108,687.6513 STORJ |
1.1207 USDT |
1.0568 USDT |
1.1375 USDT |
1.0679 USDT |
| 2022-04-13 |
1.0863 USDT |
522,002.2838 STORJ |
1.0464 USDT |
1.0409 USDT |
1.1283 USDT |
1.1121 USDT |
| 2022-04-12 |
1.0477 USDT |
734,695.6201 STORJ |
0.9896 USDT |
0.9747 USDT |
1.1318 USDT |
1.0301 USDT |
| 2022-04-11 |
1.0310 USDT |
225,982.0213 STORJ |
1.0962 USDT |
0.9880 USDT |
1.1021 USDT |
0.9946 USDT |
| 2022-04-10 |
1.1264 USDT |
103,530.8527 STORJ |
1.1475 USDT |
1.0991 USDT |
1.1571 USDT |
1.1069 USDT |
| 2022-04-09 |
1.1311 USDT |
107,588.6703 STORJ |
1.1158 USDT |
1.1039 USDT |
1.1546 USDT |
1.1391 USDT |
| 2022-04-08 |
1.1588 USDT |
278,919.3679 STORJ |
1.1506 USDT |
1.1148 USDT |
1.1838 USDT |
1.1191 USDT |
| 2022-04-07 |
1.1249 USDT |
251,698.6724 STORJ |
1.1137 USDT |
1.0800 USDT |
1.1588 USDT |
1.1561 USDT |
| 2022-04-06 |
1.1782 USDT |
371,155.2107 STORJ |
1.2783 USDT |
1.1185 USDT |
1.2783 USDT |
1.1401 USDT |
| 2022-04-05 |
1.3333 USDT |
206,765.0011 STORJ |
1.3413 USDT |
1.2865 USDT |
1.3659 USDT |
1.3018 USDT |
| 2022-04-04 |
1.4581 USDT |
810,086.4265 STORJ |
1.4538 USDT |
1.2820 USDT |
1.6402 USDT |
1.3324 USDT |
| 2022-04-03 |
1.4304 USDT |
372,565.8957 STORJ |
1.4059 USDT |
1.3578 USDT |
1.4865 USDT |
1.4475 USDT |
| 2022-04-02 |
1.4147 USDT |
374,302.2515 STORJ |
1.3779 USDT |
1.3678 USDT |
1.4676 USDT |
1.4114 USDT |
| 2022-04-01 |
1.3229 USDT |
240,261.3730 STORJ |
1.3375 USDT |
1.2647 USDT |
1.3724 USDT |
1.3557 USDT |
| 2022-03-31 |
1.4051 USDT |
341,670.4097 STORJ |
1.4116 USDT |
1.3090 USDT |
1.4658 USDT |
1.3340 USDT |
| 2022-03-30 |
1.4337 USDT |
755,438.1303 STORJ |
1.3440 USDT |
1.2765 USDT |
1.5266 USDT |
1.3942 USDT |
| 2022-03-29 |
1.3343 USDT |
155,442.0851 STORJ |
1.2933 USDT |
1.2917 USDT |
1.3782 USDT |
1.3263 USDT |
| 2022-03-28 |
1.3457 USDT |
361,405.2337 STORJ |
1.3380 USDT |
1.3232 USDT |
1.3744 USDT |
1.3471 USDT |
| 2022-03-27 |
1.2997 USDT |
426,617.9927 STORJ |
1.2510 USDT |
1.2432 USDT |
1.3544 USDT |
1.3284 USDT |
| 2022-03-26 |
1.2122 USDT |
379,829.2529 STORJ |
1.1697 USDT |
1.1663 USDT |
1.2774 USDT |
1.2214 USDT |
| 2022-03-25 |
1.1702 USDT |
169,575.9496 STORJ |
1.1807 USDT |
1.1298 USDT |
1.1996 USDT |
1.1689 USDT |
| 2022-03-24 |
1.1676 USDT |
118,139.9292 STORJ |
1.1616 USDT |
1.1369 USDT |
1.1825 USDT |
1.1774 USDT |
| 2022-03-23 |
1.1459 USDT |
206,703.6850 STORJ |
1.1258 USDT |
1.0961 USDT |
1.1893 USDT |
1.1410 USDT |
| 2022-03-22 |
1.1357 USDT |
129,258.7812 STORJ |
1.1021 USDT |
1.0919 USDT |
1.1554 USDT |
1.1360 USDT |
| 2022-03-21 |
1.0862 USDT |
111,440.6288 STORJ |
1.0780 USDT |
1.0422 USDT |
1.1126 USDT |
1.1033 USDT |
| 2022-03-20 |
1.0984 USDT |
184,083.1972 STORJ |
1.0975 USDT |
1.0572 USDT |
1.1384 USDT |
1.0815 USDT |
| 2022-03-19 |
1.0875 USDT |
129,256.7257 STORJ |
1.0706 USDT |
1.0621 USDT |
1.1052 USDT |
1.0876 USDT |
| 2022-03-18 |
1.0384 USDT |
62,821.6527 STORJ |
1.0587 USDT |
1.0111 USDT |
1.0638 USDT |
1.0593 USDT |
| 2022-03-17 |
1.0483 USDT |
106,494.8858 STORJ |
1.0539 USDT |
1.0227 USDT |
1.0776 USDT |
1.0614 USDT |
| 2022-03-16 |
1.0102 USDT |
150,760.1675 STORJ |
1.0002 USDT |
0.9833 USDT |
1.0533 USDT |
1.0533 USDT |
| 2022-03-15 |
0.9888 USDT |
96,293.6683 STORJ |
0.9982 USDT |
0.9524 USDT |
1.0092 USDT |
0.9907 USDT |
| 2022-03-14 |
0.9815 USDT |
65,367.1849 STORJ |
0.9931 USDT |
0.9619 USDT |
1.0000 USDT |
0.9642 USDT |
| 2022-03-13 |
1.0445 USDT |
147,715.4304 STORJ |
1.0234 USDT |
1.0148 USDT |
1.0792 USDT |
1.0306 USDT |
| 2022-03-12 |
1.0241 USDT |
299,785.6265 STORJ |
0.9654 USDT |
0.9646 USDT |
1.0600 USDT |
1.0377 USDT |
| 2022-03-11 |
1.0085 USDT |
570,467.7167 STORJ |
1.0345 USDT |
0.9589 USDT |
1.0665 USDT |
0.9688 USDT |
| 2022-03-10 |
1.0913 USDT |
1,314,283.7507 STORJ |
0.9852 USDT |
0.8991 USDT |
1.2726 USDT |
1.0293 USDT |
| 2022-03-09 |
0.9610 USDT |
94,441.5329 STORJ |
0.9360 USDT |
0.9292 USDT |
0.9845 USDT |
0.9683 USDT |
| 2022-03-08 |
0.9151 USDT |
70,746.4086 STORJ |
0.8905 USDT |
0.8835 USDT |
0.9427 USDT |
0.9290 USDT |
| 2022-03-07 |
0.9044 USDT |
37,168.0871 STORJ |
0.9138 USDT |
0.8720 USDT |
0.9383 USDT |
0.9009 USDT |
| 2022-03-06 |
0.9504 USDT |
60,696.9865 STORJ |
0.9618 USDT |
0.9194 USDT |
0.9785 USDT |
0.9350 USDT |
| 2022-03-05 |
0.9395 USDT |
50,829.0938 STORJ |
0.9456 USDT |
0.9180 USDT |
0.9701 USDT |
0.9637 USDT |
| 2022-03-04 |
0.9974 USDT |
140,116.5623 STORJ |
1.0444 USDT |
0.9354 USDT |
1.0580 USDT |
0.9448 USDT |
| 2022-03-03 |
1.0423 USDT |
82,008.1681 STORJ |
1.0737 USDT |
1.0091 USDT |
1.0747 USDT |
1.0453 USDT |
| 2022-03-02 |
1.0609 USDT |
111,278.8275 STORJ |
1.0869 USDT |
1.0248 USDT |
1.0912 USDT |
1.0756 USDT |
| 2022-03-01 |
1.0768 USDT |
247,644.2941 STORJ |
1.0420 USDT |
1.0420 USDT |
1.1135 USDT |
1.0743 USDT |
| 2022-02-28 |
0.9653 USDT |
62,019.6595 STORJ |
0.9359 USDT |
0.9180 USDT |
1.0002 USDT |
0.9945 USDT |
| 2022-02-27 |
0.9688 USDT |
76,885.6877 STORJ |
0.9929 USDT |
0.9178 USDT |
1.0080 USDT |
0.9362 USDT |