Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-22 |
1.9093 USDT |
480,834.5734 STORJ |
1.8088 USDT |
1.7826 USDT |
1.9862 USDT |
1.9132 USDT |
| 2021-12-21 |
1.7409 USDT |
226,629.7229 STORJ |
1.6269 USDT |
1.6022 USDT |
1.8085 USDT |
1.7829 USDT |
| 2021-12-20 |
1.6142 USDT |
166,431.7905 STORJ |
1.6842 USDT |
1.5485 USDT |
1.6983 USDT |
1.6265 USDT |
| 2021-12-19 |
1.7539 USDT |
168,364.9026 STORJ |
1.7740 USDT |
1.6733 USDT |
1.8229 USDT |
1.7040 USDT |
| 2021-12-18 |
1.7713 USDT |
288,547.8623 STORJ |
1.8060 USDT |
1.7160 USDT |
1.8260 USDT |
1.7619 USDT |
| 2021-12-17 |
1.7804 USDT |
805,846.2541 STORJ |
1.6087 USDT |
1.5958 USDT |
1.8805 USDT |
1.8342 USDT |
| 2021-12-16 |
1.6875 USDT |
608,947.1246 STORJ |
1.5525 USDT |
1.5418 USDT |
1.7539 USDT |
1.6873 USDT |
| 2021-12-15 |
1.4252 USDT |
130,830.3397 STORJ |
1.4544 USDT |
1.3469 USDT |
1.4764 USDT |
1.4615 USDT |
| 2021-12-14 |
1.4323 USDT |
106,285.1743 STORJ |
1.4528 USDT |
1.3838 USDT |
1.4942 USDT |
1.3955 USDT |
| 2021-12-13 |
1.5788 USDT |
202,482.8357 STORJ |
1.6910 USDT |
1.4765 USDT |
1.7094 USDT |
1.4831 USDT |
| 2021-12-12 |
1.6556 USDT |
131,419.3066 STORJ |
1.6521 USDT |
1.6044 USDT |
1.6970 USDT |
1.6895 USDT |
| 2021-12-11 |
1.6149 USDT |
112,134.8396 STORJ |
1.5802 USDT |
1.5510 USDT |
1.6494 USDT |
1.6139 USDT |
| 2021-12-10 |
1.6791 USDT |
166,970.1851 STORJ |
1.6938 USDT |
1.6143 USDT |
1.7409 USDT |
1.6367 USDT |
| 2021-12-09 |
1.8001 USDT |
212,126.4876 STORJ |
1.9145 USDT |
1.6927 USDT |
1.9232 USDT |
1.7200 USDT |
| 2021-12-08 |
1.8861 USDT |
351,720.5491 STORJ |
1.8450 USDT |
1.7420 USDT |
2.0183 USDT |
1.8911 USDT |
| 2021-12-07 |
1.8507 USDT |
257,821.8814 STORJ |
1.8260 USDT |
1.7839 USDT |
1.9309 USDT |
1.8105 USDT |
| 2021-12-06 |
1.6655 USDT |
324,490.0123 STORJ |
1.7386 USDT |
1.5597 USDT |
1.7756 USDT |
1.7488 USDT |
| 2021-12-05 |
1.8517 USDT |
534,839.2524 STORJ |
1.8428 USDT |
1.6728 USDT |
1.9870 USDT |
1.7352 USDT |
| 2021-12-04 |
1.8049 USDT |
504,862.7367 STORJ |
2.1471 USDT |
1.5009 USDT |
2.2063 USDT |
1.8262 USDT |
| 2021-12-03 |
2.2601 USDT |
272,133.1743 STORJ |
2.4211 USDT |
2.0851 USDT |
2.4211 USDT |
2.1570 USDT |
| 2021-12-02 |
2.4225 USDT |
165,347.4354 STORJ |
2.5631 USDT |
2.3452 USDT |
2.5631 USDT |
2.4459 USDT |
| 2021-12-01 |
2.5760 USDT |
183,136.0144 STORJ |
2.6341 USDT |
2.5196 USDT |
2.6356 USDT |
2.5333 USDT |
| 2021-11-30 |
2.7849 USDT |
253,128.9022 STORJ |
2.9562 USDT |
2.6099 USDT |
3.0188 USDT |
2.6576 USDT |
| 2021-11-29 |
2.9223 USDT |
650,918.9105 STORJ |
2.7795 USDT |
2.7303 USDT |
3.1068 USDT |
2.8483 USDT |
| 2021-11-28 |
2.7296 USDT |
656,148.9066 STORJ |
2.8383 USDT |
2.5077 USDT |
2.9785 USDT |
2.6420 USDT |
| 2021-11-27 |
3.0578 USDT |
1,867,608.3139 STORJ |
2.7393 USDT |
2.7081 USDT |
3.4969 USDT |
2.7914 USDT |
| 2021-11-26 |
2.8570 USDT |
4,144,588.7117 STORJ |
2.1994 USDT |
2.1646 USDT |
3.2803 USDT |
2.8086 USDT |
| 2021-11-25 |
2.1893 USDT |
742,999.0814 STORJ |
2.2181 USDT |
2.0650 USDT |
2.4000 USDT |
2.1212 USDT |
| 2021-11-24 |
2.1095 USDT |
593,660.8905 STORJ |
2.0305 USDT |
2.0137 USDT |
2.2240 USDT |
2.1980 USDT |
| 2021-11-23 |
1.9364 USDT |
270,970.8339 STORJ |
1.9580 USDT |
1.8938 USDT |
1.9885 USDT |
1.9804 USDT |
| 2021-11-22 |
1.9853 USDT |
412,700.7661 STORJ |
1.9611 USDT |
1.8159 USDT |
2.1818 USDT |
1.9054 USDT |
| 2021-11-21 |
2.0377 USDT |
253,202.1449 STORJ |
2.1567 USDT |
1.9560 USDT |
2.1587 USDT |
1.9828 USDT |
| 2021-11-20 |
2.1803 USDT |
731,892.0153 STORJ |
2.0797 USDT |
2.0335 USDT |
2.3742 USDT |
2.0508 USDT |
| 2021-11-19 |
2.0015 USDT |
1,662,026.1933 STORJ |
1.7323 USDT |
1.6779 USDT |
2.2200 USDT |
2.0894 USDT |
| 2021-11-18 |
2.0570 USDT |
1,815,322.3940 STORJ |
1.7103 USDT |
1.6839 USDT |
2.4151 USDT |
1.7588 USDT |
| 2021-11-17 |
1.7191 USDT |
376,208.9562 STORJ |
1.5972 USDT |
1.5871 USDT |
1.8440 USDT |
1.6970 USDT |
| 2021-11-16 |
1.5960 USDT |
165,067.5741 STORJ |
1.7656 USDT |
1.4550 USDT |
1.7656 USDT |
1.6162 USDT |
| 2021-11-15 |
1.7877 USDT |
401,331.0448 STORJ |
1.7301 USDT |
1.7131 USDT |
1.8747 USDT |
1.7611 USDT |
| 2021-11-14 |
1.7149 USDT |
352,031.7959 STORJ |
1.6578 USDT |
1.6398 USDT |
1.8108 USDT |
1.7352 USDT |
| 2021-11-13 |
1.7485 USDT |
802,400.9442 STORJ |
1.6230 USDT |
1.6143 USDT |
1.8861 USDT |
1.6418 USDT |
| 2021-11-12 |
1.6543 USDT |
620,103.9610 STORJ |
1.5153 USDT |
1.4865 USDT |
1.7812 USDT |
1.6053 USDT |
| 2021-11-11 |
1.5116 USDT |
126,963.9515 STORJ |
1.4891 USDT |
1.4630 USDT |
1.5380 USDT |
1.5225 USDT |
| 2021-11-10 |
1.6118 USDT |
278,351.9357 STORJ |
1.6053 USDT |
1.3982 USDT |
1.7090 USDT |
1.5470 USDT |
| 2021-11-09 |
1.6147 USDT |
229,403.2861 STORJ |
1.6118 USDT |
1.5857 USDT |
1.6474 USDT |
1.6233 USDT |
| 2021-11-08 |
1.5947 USDT |
157,884.9426 STORJ |
1.6527 USDT |
1.5550 USDT |
1.6531 USDT |
1.5980 USDT |
| 2021-11-07 |
1.6610 USDT |
245,055.9096 STORJ |
1.6710 USDT |
1.6336 USDT |
1.7248 USDT |
1.6413 USDT |
| 2021-11-06 |
1.6263 USDT |
168,105.8520 STORJ |
1.6151 USDT |
1.5735 USDT |
1.6737 USDT |
1.6628 USDT |
| 2021-11-05 |
1.6636 USDT |
339,507.9709 STORJ |
1.6196 USDT |
1.6082 USDT |
1.7394 USDT |
1.6487 USDT |
| 2021-11-04 |
1.6320 USDT |
234,726.8767 STORJ |
1.7039 USDT |
1.5662 USDT |
1.7046 USDT |
1.6214 USDT |
| 2021-11-03 |
1.7349 USDT |
308,972.6441 STORJ |
1.8612 USDT |
1.6581 USDT |
1.8612 USDT |
1.7010 USDT |