Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-02 |
1.9627 USDT |
928,291.1788 STORJ |
1.8523 USDT |
1.8019 USDT |
2.1610 USDT |
1.8497 USDT |
| 2021-11-01 |
1.8352 USDT |
2,442,484.1927 STORJ |
2.0241 USDT |
1.6665 USDT |
2.0587 USDT |
1.7753 USDT |
| 2021-10-31 |
2.2329 USDT |
7,350,314.0608 STORJ |
1.3240 USDT |
1.2985 USDT |
3.0880 USDT |
2.0761 USDT |
| 2021-10-30 |
1.2842 USDT |
140,490.6994 STORJ |
1.2495 USDT |
1.2051 USDT |
1.3388 USDT |
1.3129 USDT |
| 2021-10-29 |
1.2226 USDT |
57,002.9778 STORJ |
1.1907 USDT |
1.1834 USDT |
1.2453 USDT |
1.2453 USDT |
| 2021-10-28 |
1.1482 USDT |
108,626.8648 STORJ |
1.1387 USDT |
1.0251 USDT |
1.1968 USDT |
1.1769 USDT |
| 2021-10-27 |
1.2051 USDT |
192,368.8965 STORJ |
1.2998 USDT |
1.1100 USDT |
1.3491 USDT |
1.1424 USDT |
| 2021-10-26 |
1.3273 USDT |
113,988.6022 STORJ |
1.3243 USDT |
1.2862 USDT |
1.3655 USDT |
1.3006 USDT |
| 2021-10-25 |
1.2944 USDT |
61,614.1019 STORJ |
1.2757 USDT |
1.2555 USDT |
1.3177 USDT |
1.3125 USDT |
| 2021-10-24 |
1.2516 USDT |
36,810.0406 STORJ |
1.2705 USDT |
1.2267 USDT |
1.2722 USDT |
1.2609 USDT |
| 2021-10-23 |
1.2649 USDT |
68,085.4893 STORJ |
1.2700 USDT |
1.2357 USDT |
1.3073 USDT |
1.2644 USDT |
| 2021-10-22 |
1.2640 USDT |
85,768.1983 STORJ |
1.2412 USDT |
1.2385 USDT |
1.3024 USDT |
1.2431 USDT |
| 2021-10-21 |
1.2778 USDT |
55,150.7738 STORJ |
1.2976 USDT |
1.2247 USDT |
1.3153 USDT |
1.2456 USDT |
| 2021-10-20 |
1.2767 USDT |
68,650.5745 STORJ |
1.2710 USDT |
1.2323 USDT |
1.3265 USDT |
1.2908 USDT |
| 2021-10-19 |
1.2559 USDT |
76,128.9409 STORJ |
1.2735 USDT |
1.2239 USDT |
1.2735 USDT |
1.2285 USDT |
| 2021-10-18 |
1.2731 USDT |
80,033.2969 STORJ |
1.2798 USDT |
1.2222 USDT |
1.3226 USDT |
1.2644 USDT |
| 2021-10-17 |
1.2862 USDT |
63,362.6302 STORJ |
1.3340 USDT |
1.2300 USDT |
1.3340 USDT |
1.2761 USDT |
| 2021-10-16 |
1.3715 USDT |
210,302.7410 STORJ |
1.3144 USDT |
1.3038 USDT |
1.4416 USDT |
1.3364 USDT |
| 2021-10-15 |
1.3069 USDT |
56,818.2394 STORJ |
1.3577 USDT |
1.2483 USDT |
1.3588 USDT |
1.3355 USDT |
| 2021-10-14 |
1.3410 USDT |
43,665.0375 STORJ |
1.3444 USDT |
1.3254 USDT |
1.3631 USDT |
1.3412 USDT |
| 2021-10-13 |
1.3003 USDT |
61,619.1866 STORJ |
1.3007 USDT |
1.2633 USDT |
1.3300 USDT |
1.3292 USDT |
| 2021-10-12 |
1.3006 USDT |
88,834.9475 STORJ |
1.4216 USDT |
1.2369 USDT |
1.4216 USDT |
1.3025 USDT |
| 2021-10-11 |
1.4361 USDT |
90,531.3219 STORJ |
1.5123 USDT |
1.3590 USDT |
1.5162 USDT |
1.4028 USDT |
| 2021-10-10 |
1.4521 USDT |
158,262.9112 STORJ |
1.3914 USDT |
1.3684 USDT |
1.5800 USDT |
1.4513 USDT |
| 2021-10-09 |
1.4110 USDT |
98,951.5899 STORJ |
1.4145 USDT |
1.3545 USDT |
1.4771 USDT |
1.3810 USDT |
| 2021-10-08 |
1.3786 USDT |
85,752.1814 STORJ |
1.3280 USDT |
1.3111 USDT |
1.4280 USDT |
1.4006 USDT |
| 2021-10-07 |
1.3492 USDT |
94,755.2632 STORJ |
1.3601 USDT |
1.2969 USDT |
1.4906 USDT |
1.3140 USDT |
| 2021-10-06 |
1.3472 USDT |
154,147.2732 STORJ |
1.3398 USDT |
1.2669 USDT |
1.4309 USDT |
1.3221 USDT |
| 2021-10-05 |
1.2761 USDT |
110,804.8555 STORJ |
1.2486 USDT |
1.2096 USDT |
1.3184 USDT |
1.3183 USDT |
| 2021-10-04 |
1.2114 USDT |
87,011.3999 STORJ |
1.2105 USDT |
1.1669 USDT |
1.2595 USDT |
1.2403 USDT |
| 2021-10-03 |
1.2026 USDT |
66,590.0850 STORJ |
1.1956 USDT |
1.1589 USDT |
1.2358 USDT |
1.2153 USDT |
| 2021-10-02 |
1.2106 USDT |
55,830.5293 STORJ |
1.2048 USDT |
1.1835 USDT |
1.2373 USDT |
1.2202 USDT |
| 2021-10-01 |
1.1619 USDT |
90,254.0211 STORJ |
1.0961 USDT |
1.0729 USDT |
1.2234 USDT |
1.1896 USDT |
| 2021-09-30 |
1.0738 USDT |
75,340.1183 STORJ |
1.0094 USDT |
1.0049 USDT |
1.1808 USDT |
1.0817 USDT |
| 2021-09-29 |
1.0082 USDT |
16,586.7111 STORJ |
0.9820 USDT |
0.9760 USDT |
1.0448 USDT |
0.9930 USDT |
| 2021-09-28 |
1.0253 USDT |
23,671.7398 STORJ |
1.0250 USDT |
0.9819 USDT |
1.0460 USDT |
0.9895 USDT |
| 2021-09-27 |
1.0837 USDT |
49,679.7313 STORJ |
1.0770 USDT |
1.0275 USDT |
1.1160 USDT |
1.0439 USDT |
| 2021-09-26 |
1.0709 USDT |
69,227.1903 STORJ |
1.0882 USDT |
0.9871 USDT |
1.1433 USDT |
1.0640 USDT |
| 2021-09-25 |
1.0787 USDT |
65,083.1007 STORJ |
1.0915 USDT |
1.0401 USDT |
1.1070 USDT |
1.0873 USDT |
| 2021-09-24 |
1.0865 USDT |
86,469.4837 STORJ |
1.1989 USDT |
1.0155 USDT |
1.1989 USDT |
1.1083 USDT |
| 2021-09-23 |
1.1569 USDT |
43,122.2243 STORJ |
1.1546 USDT |
1.1226 USDT |
1.1821 USDT |
1.1759 USDT |
| 2021-09-22 |
1.0941 USDT |
50,435.4324 STORJ |
1.0353 USDT |
1.0143 USDT |
1.1516 USDT |
1.1451 USDT |
| 2021-09-21 |
1.1117 USDT |
47,117.0818 STORJ |
1.1328 USDT |
1.0125 USDT |
1.1729 USDT |
1.0270 USDT |
| 2021-09-20 |
1.1950 USDT |
54,515.7042 STORJ |
1.3400 USDT |
1.0893 USDT |
1.3400 USDT |
1.1579 USDT |
| 2021-09-19 |
1.3619 USDT |
25,849.8946 STORJ |
1.3928 USDT |
1.3173 USDT |
1.3990 USDT |
1.3265 USDT |
| 2021-09-18 |
1.3990 USDT |
37,602.4698 STORJ |
1.3696 USDT |
1.3524 USDT |
1.4300 USDT |
1.3903 USDT |
| 2021-09-17 |
1.3991 USDT |
30,441.7828 STORJ |
1.4266 USDT |
1.3574 USDT |
1.4266 USDT |
1.3752 USDT |
| 2021-09-16 |
1.4334 USDT |
54,073.1804 STORJ |
1.4764 USDT |
1.3902 USDT |
1.4764 USDT |
1.4232 USDT |
| 2021-09-15 |
1.4326 USDT |
36,688.5579 STORJ |
1.4149 USDT |
1.3744 USDT |
1.4778 USDT |
1.4761 USDT |
| 2021-09-14 |
1.3710 USDT |
33,266.8557 STORJ |
1.3550 USDT |
1.3272 USDT |
1.3958 USDT |
1.3949 USDT |