Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-13 |
1.3641 USDT |
45,514.8293 STORJ |
1.4738 USDT |
1.2737 USDT |
1.5112 USDT |
1.3469 USDT |
| 2021-09-12 |
1.4180 USDT |
54,189.4020 STORJ |
1.4328 USDT |
1.3674 USDT |
1.5563 USDT |
1.4418 USDT |
| 2021-09-11 |
1.3958 USDT |
24,129.6688 STORJ |
1.4253 USDT |
1.3547 USDT |
1.4309 USDT |
1.3954 USDT |
| 2021-09-10 |
1.4606 USDT |
44,457.4330 STORJ |
1.5785 USDT |
1.3622 USDT |
1.5785 USDT |
1.3983 USDT |
| 2021-09-09 |
1.5030 USDT |
133,356.6098 STORJ |
1.5344 USDT |
1.4341 USDT |
1.5617 USDT |
1.5112 USDT |
| 2021-09-08 |
1.4095 USDT |
139,948.2454 STORJ |
1.4347 USDT |
1.2345 USDT |
1.4977 USDT |
1.4700 USDT |
| 2021-09-07 |
1.7500 USDT |
246,107.9800 STORJ |
1.8052 USDT |
1.2474 USDT |
2.0366 USDT |
1.4098 USDT |
| 2021-09-06 |
1.6982 USDT |
126,434.7641 STORJ |
1.7124 USDT |
1.5900 USDT |
1.7594 USDT |
1.7225 USDT |
| 2021-09-05 |
1.8142 USDT |
248,884.2791 STORJ |
1.7324 USDT |
1.6997 USDT |
1.9593 USDT |
1.7300 USDT |
| 2021-09-04 |
1.6898 USDT |
477,015.1505 STORJ |
1.5808 USDT |
1.5719 USDT |
1.7949 USDT |
1.7267 USDT |
| 2021-09-03 |
1.5376 USDT |
326,289.8952 STORJ |
1.0570 USDT |
1.0570 USDT |
1.6000 USDT |
1.5468 USDT |