Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |