Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-22 |
0.5890 USDT |
468,715.0956 STORJ |
0.5557 USDT |
0.5490 USDT |
0.6489 USDT |
0.5835 USDT |
| 2022-05-21 |
0.5358 USDT |
299,410.9098 STORJ |
0.5390 USDT |
0.5143 USDT |
0.5628 USDT |
0.5488 USDT |
| 2022-05-20 |
0.5494 USDT |
383,574.8683 STORJ |
0.5565 USDT |
0.5178 USDT |
0.5770 USDT |
0.5322 USDT |
| 2022-05-19 |
0.5381 USDT |
275,580.3097 STORJ |
0.5370 USDT |
0.4953 USDT |
0.5759 USDT |
0.5447 USDT |
| 2022-05-18 |
0.5751 USDT |
214,924.7649 STORJ |
0.6149 USDT |
0.5299 USDT |
0.6221 USDT |
0.5456 USDT |
| 2022-05-17 |
0.5760 USDT |
211,211.9927 STORJ |
0.5368 USDT |
0.5361 USDT |
0.6368 USDT |
0.6245 USDT |
| 2022-05-16 |
0.5496 USDT |
76,353.9072 STORJ |
0.5945 USDT |
0.5227 USDT |
0.5945 USDT |
0.5461 USDT |
| 2022-05-15 |
0.5558 USDT |
186,905.6658 STORJ |
0.5425 USDT |
0.5361 USDT |
0.5977 USDT |
0.5962 USDT |
| 2022-05-14 |
0.5151 USDT |
158,061.7696 STORJ |
0.4997 USDT |
0.4769 USDT |
0.5549 USDT |
0.5260 USDT |
| 2022-05-13 |
0.5084 USDT |
192,651.6386 STORJ |
0.4458 USDT |
0.4417 USDT |
0.5412 USDT |
0.5062 USDT |
| 2022-05-12 |
0.4370 USDT |
432,522.9369 STORJ |
0.5029 USDT |
0.3654 USDT |
0.5362 USDT |
0.4341 USDT |
| 2022-05-11 |
0.5676 USDT |
655,908.2589 STORJ |
0.6514 USDT |
0.4536 USDT |
0.6747 USDT |
0.4825 USDT |
| 2022-05-10 |
0.6703 USDT |
294,310.9309 STORJ |
0.6276 USDT |
0.5995 USDT |
0.7153 USDT |
0.6537 USDT |
| 2022-05-09 |
0.7211 USDT |
364,030.5092 STORJ |
0.7888 USDT |
0.6389 USDT |
0.8129 USDT |
0.6511 USDT |
| 2022-05-08 |
0.7973 USDT |
232,232.7462 STORJ |
0.8085 USDT |
0.7724 USDT |
0.8283 USDT |
0.8019 USDT |
| 2022-05-07 |
0.8408 USDT |
74,670.9813 STORJ |
0.8503 USDT |
0.8210 USDT |
0.8563 USDT |
0.8284 USDT |
| 2022-05-06 |
0.8369 USDT |
133,551.9419 STORJ |
0.8535 USDT |
0.8082 USDT |
0.8605 USDT |
0.8520 USDT |
| 2022-05-05 |
0.8834 USDT |
149,724.1034 STORJ |
0.9562 USDT |
0.8287 USDT |
0.9653 USDT |
0.8588 USDT |
| 2022-05-04 |
0.9037 USDT |
121,925.4518 STORJ |
0.8616 USDT |
0.8589 USDT |
0.9484 USDT |
0.9430 USDT |
| 2022-05-03 |
0.8797 USDT |
90,621.0354 STORJ |
0.8858 USDT |
0.8459 USDT |
0.9112 USDT |
0.8672 USDT |
| 2022-05-02 |
0.8800 USDT |
105,687.6206 STORJ |
0.8997 USDT |
0.8446 USDT |
0.9133 USDT |
0.8758 USDT |
| 2022-05-01 |
0.8598 USDT |
119,417.6524 STORJ |
0.8418 USDT |
0.8111 USDT |
0.9156 USDT |
0.8806 USDT |
| 2022-04-30 |
0.8935 USDT |
193,531.2081 STORJ |
0.9424 USDT |
0.8008 USDT |
0.9590 USDT |
0.8353 USDT |
| 2022-04-29 |
0.9585 USDT |
110,229.2513 STORJ |
1.0055 USDT |
0.9172 USDT |
1.0140 USDT |
0.9410 USDT |
| 2022-04-28 |
1.0072 USDT |
156,535.5784 STORJ |
0.9898 USDT |
0.9787 USDT |
1.0309 USDT |
1.0077 USDT |
| 2022-04-27 |
0.9813 USDT |
151,680.5674 STORJ |
0.9578 USDT |
0.9452 USDT |
1.0022 USDT |
0.9938 USDT |
| 2022-04-26 |
1.0226 USDT |
119,595.1872 STORJ |
1.0544 USDT |
0.9818 USDT |
1.0602 USDT |
0.9929 USDT |
| 2022-04-25 |
1.0222 USDT |
190,949.5230 STORJ |
1.0684 USDT |
0.9843 USDT |
1.0725 USDT |
1.0479 USDT |
| 2022-04-24 |
1.1160 USDT |
646,951.6711 STORJ |
1.0655 USDT |
1.0539 USDT |
1.1648 USDT |
1.0786 USDT |
| 2022-04-23 |
1.0746 USDT |
89,323.8888 STORJ |
1.0871 USDT |
1.0544 USDT |
1.0944 USDT |
1.0802 USDT |
| 2022-04-22 |
1.1123 USDT |
113,584.8309 STORJ |
1.0990 USDT |
1.0776 USDT |
1.1419 USDT |
1.0823 USDT |
| 2022-04-21 |
1.1588 USDT |
366,156.6035 STORJ |
1.1860 USDT |
1.0734 USDT |
1.2050 USDT |
1.0950 USDT |
| 2022-04-20 |
1.3029 USDT |
1,494,401.5921 STORJ |
1.2593 USDT |
1.1805 USDT |
1.3904 USDT |
1.1958 USDT |
| 2022-04-19 |
1.1287 USDT |
305,507.7011 STORJ |
1.0614 USDT |
1.0504 USDT |
1.1812 USDT |
1.1627 USDT |
| 2022-04-18 |
1.0180 USDT |
170,424.1346 STORJ |
1.0376 USDT |
0.9851 USDT |
1.0588 USDT |
1.0566 USDT |
| 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 |