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