Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-07 |
1.5944 USDT |
539,850.2332 STORJ |
1.6547 USDT |
1.5048 USDT |
1.7059 USDT |
1.5755 USDT |
| 2022-01-06 |
1.6053 USDT |
192,392.8576 STORJ |
1.6283 USDT |
1.5489 USDT |
1.6689 USDT |
1.6360 USDT |
| 2022-01-05 |
1.8307 USDT |
155,739.3415 STORJ |
1.7893 USDT |
1.7750 USDT |
1.8698 USDT |
1.8040 USDT |
| 2022-01-04 |
1.8238 USDT |
156,006.8056 STORJ |
1.8508 USDT |
1.7704 USDT |
1.8717 USDT |
1.8045 USDT |
| 2022-01-03 |
1.8999 USDT |
124,969.2020 STORJ |
1.9196 USDT |
1.8065 USDT |
1.9778 USDT |
1.8126 USDT |
| 2022-01-02 |
1.9283 USDT |
236,814.7817 STORJ |
1.8291 USDT |
1.7976 USDT |
2.0302 USDT |
1.9055 USDT |
| 2022-01-01 |
1.8100 USDT |
118,297.0279 STORJ |
1.7492 USDT |
1.7492 USDT |
1.8390 USDT |
1.8083 USDT |
| 2021-12-31 |
1.7653 USDT |
87,243.7280 STORJ |
1.7653 USDT |
1.7076 USDT |
1.8276 USDT |
1.7232 USDT |
| 2021-12-30 |
1.7363 USDT |
159,580.6512 STORJ |
1.7126 USDT |
1.6617 USDT |
1.7967 USDT |
1.7730 USDT |
| 2021-12-29 |
1.7802 USDT |
145,525.9719 STORJ |
1.8195 USDT |
1.6982 USDT |
1.8446 USDT |
1.7621 USDT |
| 2021-12-28 |
1.9187 USDT |
241,407.5199 STORJ |
2.0540 USDT |
1.8135 USDT |
2.0541 USDT |
1.8484 USDT |
| 2021-12-27 |
2.1287 USDT |
273,195.7119 STORJ |
2.0757 USDT |
2.0734 USDT |
2.1821 USDT |
2.1071 USDT |
| 2021-12-26 |
2.0213 USDT |
324,513.9972 STORJ |
2.0181 USDT |
1.9344 USDT |
2.0749 USDT |
2.0321 USDT |
| 2021-12-25 |
2.0050 USDT |
131,761.7847 STORJ |
1.9590 USDT |
1.9361 USDT |
2.0570 USDT |
2.0350 USDT |
| 2021-12-24 |
2.0393 USDT |
306,480.0662 STORJ |
2.0877 USDT |
1.9506 USDT |
2.1739 USDT |
1.9862 USDT |
| 2021-12-23 |
1.9948 USDT |
373,636.9720 STORJ |
1.9779 USDT |
1.9211 USDT |
2.0653 USDT |
2.0324 USDT |