Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
0.9876 USDT |
107,217.2249 STORJ |
0.9611 USDT |
0.9573 USDT |
1.0071 USDT |
0.9913 USDT |
| 2022-02-25 |
0.9280 USDT |
136,595.5350 STORJ |
0.8973 USDT |
0.8840 USDT |
0.9750 USDT |
0.9482 USDT |
| 2022-02-24 |
0.8260 USDT |
154,926.2118 STORJ |
0.8982 USDT |
0.7728 USDT |
0.9111 USDT |
0.9042 USDT |
| 2022-02-23 |
0.9384 USDT |
34,244.1342 STORJ |
0.9292 USDT |
0.9085 USDT |
0.9725 USDT |
0.9383 USDT |
| 2022-02-22 |
0.8858 USDT |
29,133.3170 STORJ |
0.8908 USDT |
0.8546 USDT |
0.9240 USDT |
0.9082 USDT |
| 2022-02-21 |
0.9762 USDT |
70,329.3250 STORJ |
0.9780 USDT |
0.9386 USDT |
1.0248 USDT |
0.9558 USDT |
| 2022-02-20 |
0.9965 USDT |
97,161.9765 STORJ |
1.0245 USDT |
0.9660 USDT |
1.0311 USDT |
0.9761 USDT |
| 2022-02-19 |
1.0311 USDT |
58,278.5106 STORJ |
1.0391 USDT |
0.9929 USDT |
1.0564 USDT |
1.0082 USDT |
| 2022-02-18 |
1.0568 USDT |
104,897.4102 STORJ |
1.0703 USDT |
1.0206 USDT |
1.1013 USDT |
1.0412 USDT |
| 2022-02-17 |
1.1249 USDT |
132,324.6350 STORJ |
1.1963 USDT |
1.0635 USDT |
1.2063 USDT |
1.0865 USDT |
| 2022-02-16 |
1.1940 USDT |
128,667.5741 STORJ |
1.2244 USDT |
1.1589 USDT |
1.2244 USDT |
1.1955 USDT |
| 2022-02-15 |
1.1705 USDT |
115,599.9706 STORJ |
1.1302 USDT |
1.1302 USDT |
1.1989 USDT |
1.1951 USDT |
| 2022-02-14 |
1.1182 USDT |
94,979.2115 STORJ |
1.1383 USDT |
1.0882 USDT |
1.1493 USDT |
1.1132 USDT |
| 2022-02-13 |
1.1451 USDT |
86,597.5927 STORJ |
1.1510 USDT |
1.1047 USDT |
1.1723 USDT |
1.1381 USDT |
| 2022-02-12 |
1.1439 USDT |
76,794.0255 STORJ |
1.1561 USDT |
1.1147 USDT |
1.1758 USDT |
1.1495 USDT |
| 2022-02-11 |
1.2256 USDT |
87,357.9742 STORJ |
1.2620 USDT |
1.1504 USDT |
1.2856 USDT |
1.1514 USDT |
| 2022-02-10 |
1.3130 USDT |
88,593.6884 STORJ |
1.3508 USDT |
1.2564 USDT |
1.3552 USDT |
1.2970 USDT |
| 2022-02-09 |
1.3554 USDT |
96,078.6558 STORJ |
1.3436 USDT |
1.3195 USDT |
1.3905 USDT |
1.3555 USDT |
| 2022-02-08 |
1.3349 USDT |
134,170.5491 STORJ |
1.3962 USDT |
1.2831 USDT |
1.4147 USDT |
1.3358 USDT |
| 2022-02-07 |
1.3623 USDT |
113,391.7001 STORJ |
1.3482 USDT |
1.3077 USDT |
1.3934 USDT |
1.3797 USDT |
| 2022-02-06 |
1.3158 USDT |
119,959.2432 STORJ |
1.3173 USDT |
1.2691 USDT |
1.3593 USDT |
1.3305 USDT |
| 2022-02-05 |
1.3079 USDT |
212,886.4861 STORJ |
1.2428 USDT |
1.2397 USDT |
1.3574 USDT |
1.3199 USDT |
| 2022-02-04 |
1.2001 USDT |
117,919.9023 STORJ |
1.1505 USDT |
1.1505 USDT |
1.2361 USDT |
1.2327 USDT |
| 2022-02-03 |
1.1320 USDT |
99,365.8781 STORJ |
1.1094 USDT |
1.1020 USDT |
1.1623 USDT |
1.1119 USDT |
| 2022-02-02 |
1.1769 USDT |
163,941.5357 STORJ |
1.1520 USDT |
1.1271 USDT |
1.2259 USDT |
1.1654 USDT |
| 2022-02-01 |
1.1544 USDT |
92,478.6119 STORJ |
1.1587 USDT |
1.1305 USDT |
1.1805 USDT |
1.1621 USDT |
| 2022-01-31 |
1.1227 USDT |
100,352.3491 STORJ |
1.1666 USDT |
1.0850 USDT |
1.1700 USDT |
1.1542 USDT |
| 2022-01-30 |
1.1441 USDT |
99,803.9679 STORJ |
1.1549 USDT |
1.0978 USDT |
1.1798 USDT |
1.1125 USDT |
| 2022-01-29 |
1.1381 USDT |
86,879.6926 STORJ |
1.1211 USDT |
1.1165 USDT |
1.1637 USDT |
1.1424 USDT |
| 2022-01-28 |
1.0851 USDT |
169,030.5293 STORJ |
1.0733 USDT |
1.0471 USDT |
1.1255 USDT |
1.1189 USDT |
| 2022-01-27 |
1.0697 USDT |
127,441.1185 STORJ |
1.0618 USDT |
1.0040 USDT |
1.1264 USDT |
1.0144 USDT |
| 2022-01-26 |
1.0763 USDT |
239,722.8239 STORJ |
1.0112 USDT |
1.0001 USDT |
1.1446 USDT |
1.0652 USDT |
| 2022-01-25 |
1.0010 USDT |
89,249.4356 STORJ |
1.0209 USDT |
0.9684 USDT |
1.0248 USDT |
1.0042 USDT |
| 2022-01-24 |
0.9973 USDT |
259,566.6390 STORJ |
1.0922 USDT |
0.9280 USDT |
1.0982 USDT |
0.9904 USDT |
| 2022-01-23 |
1.0558 USDT |
146,241.3747 STORJ |
1.0369 USDT |
1.0213 USDT |
1.0927 USDT |
1.0440 USDT |
| 2022-01-22 |
1.0582 USDT |
263,724.7455 STORJ |
1.1778 USDT |
0.9300 USDT |
1.2017 USDT |
1.0063 USDT |
| 2022-01-21 |
1.2959 USDT |
240,993.5992 STORJ |
1.3888 USDT |
1.1500 USDT |
1.4005 USDT |
1.1950 USDT |
| 2022-01-20 |
1.4912 USDT |
63,893.8072 STORJ |
1.4615 USDT |
1.4421 USDT |
1.5200 USDT |
1.4871 USDT |
| 2022-01-19 |
1.4921 USDT |
136,490.4578 STORJ |
1.5529 USDT |
1.4449 USDT |
1.5563 USDT |
1.4649 USDT |
| 2022-01-18 |
1.5402 USDT |
149,225.9546 STORJ |
1.5988 USDT |
1.4806 USDT |
1.6102 USDT |
1.5597 USDT |
| 2022-01-17 |
1.6386 USDT |
273,452.4998 STORJ |
1.6651 USDT |
1.5627 USDT |
1.7343 USDT |
1.5961 USDT |
| 2022-01-16 |
1.6653 USDT |
189,664.0401 STORJ |
1.6989 USDT |
1.6268 USDT |
1.7160 USDT |
1.6520 USDT |
| 2022-01-15 |
1.6723 USDT |
388,250.0905 STORJ |
1.6089 USDT |
1.5836 USDT |
1.7558 USDT |
1.6934 USDT |
| 2022-01-14 |
1.5813 USDT |
47,827.8471 STORJ |
1.5812 USDT |
1.5379 USDT |
1.6220 USDT |
1.5876 USDT |
| 2022-01-13 |
1.6428 USDT |
113,433.9287 STORJ |
1.6738 USDT |
1.5834 USDT |
1.6865 USDT |
1.5950 USDT |
| 2022-01-12 |
1.6122 USDT |
164,513.5569 STORJ |
1.5843 USDT |
1.5645 USDT |
1.6780 USDT |
1.6702 USDT |
| 2022-01-11 |
1.5262 USDT |
148,199.9848 STORJ |
1.5140 USDT |
1.4568 USDT |
1.6020 USDT |
1.5644 USDT |
| 2022-01-10 |
1.4961 USDT |
300,330.6357 STORJ |
1.5544 USDT |
1.3893 USDT |
1.6044 USDT |
1.4795 USDT |
| 2022-01-09 |
1.5686 USDT |
207,614.2432 STORJ |
1.5097 USDT |
1.5038 USDT |
1.6248 USDT |
1.5774 USDT |
| 2022-01-08 |
1.5271 USDT |
251,839.9602 STORJ |
1.5630 USDT |
1.4448 USDT |
1.6131 USDT |
1.5273 USDT |