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