Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.3550 USDT |
130,963.5964 STORJ |
0.3567 USDT |
0.3459 USDT |
0.3628 USDT |
0.3596 USDT |
| 2024-08-12 |
0.3581 USDT |
95,328.2392 STORJ |
0.3460 USDT |
0.3460 USDT |
0.3668 USDT |
0.3541 USDT |
| 2024-08-11 |
0.3725 USDT |
82,654.1909 STORJ |
0.3816 USDT |
0.3559 USDT |
0.3843 USDT |
0.3559 USDT |
| 2024-08-10 |
0.3778 USDT |
54,139.2168 STORJ |
0.3884 USDT |
0.3726 USDT |
0.3900 USDT |
0.3780 USDT |
| 2024-08-09 |
0.3880 USDT |
131,700.3275 STORJ |
0.3982 USDT |
0.3777 USDT |
0.3982 USDT |
0.3804 USDT |
| 2024-08-08 |
0.3752 USDT |
195,988.0997 STORJ |
0.3712 USDT |
0.3578 USDT |
0.3891 USDT |
0.3786 USDT |
| 2024-08-07 |
0.3841 USDT |
357,646.7149 STORJ |
0.4010 USDT |
0.3620 USDT |
0.4010 USDT |
0.3734 USDT |
| 2024-08-06 |
0.4042 USDT |
1,149,883.1035 STORJ |
0.4014 USDT |
0.3876 USDT |
0.4429 USDT |
0.3991 USDT |
| 2024-08-05 |
0.3393 USDT |
1,850,178.8424 STORJ |
0.3097 USDT |
0.2589 USDT |
0.4083 USDT |
0.4028 USDT |
| 2024-08-04 |
0.3228 USDT |
238,355.7005 STORJ |
0.3407 USDT |
0.3020 USDT |
0.3428 USDT |
0.3180 USDT |
| 2024-08-03 |
0.3608 USDT |
204,883.1833 STORJ |
0.3926 USDT |
0.3350 USDT |
0.3946 USDT |
0.3422 USDT |
| 2024-08-02 |
0.4216 USDT |
250,830.4276 STORJ |
0.4140 USDT |
0.3943 USDT |
0.4374 USDT |
0.4018 USDT |
| 2024-08-01 |
0.4297 USDT |
94,138.8181 STORJ |
0.4412 USDT |
0.3991 USDT |
0.4487 USDT |
0.4038 USDT |
| 2024-07-31 |
0.4619 USDT |
198,326.4253 STORJ |
0.4470 USDT |
0.4458 USDT |
0.4831 USDT |
0.4475 USDT |
| 2024-07-30 |
0.4748 USDT |
237,802.4483 STORJ |
0.4855 USDT |
0.4367 USDT |
0.4995 USDT |
0.4425 USDT |
| 2024-07-29 |
0.4841 USDT |
386,624.7779 STORJ |
0.4916 USDT |
0.4536 USDT |
0.5163 USDT |
0.4737 USDT |
| 2024-07-28 |
0.4946 USDT |
1,080,846.6967 STORJ |
0.4813 USDT |
0.4613 USDT |
0.5244 USDT |
0.4766 USDT |
| 2024-07-27 |
0.4477 USDT |
1,115,019.8471 STORJ |
0.3810 USDT |
0.3784 USDT |
0.5079 USDT |
0.4765 USDT |
| 2024-07-26 |
0.3763 USDT |
19,121.5781 STORJ |
0.3644 USDT |
0.3644 USDT |
0.3810 USDT |
0.3810 USDT |
| 2024-07-25 |
0.3617 USDT |
38,825.1068 STORJ |
0.3791 USDT |
0.3474 USDT |
0.3791 USDT |
0.3520 USDT |
| 2024-07-24 |
0.3918 USDT |
13,900.7181 STORJ |
0.3863 USDT |
0.3743 USDT |
0.3983 USDT |
0.3747 USDT |
| 2024-07-23 |
0.3968 USDT |
31,775.2099 STORJ |
0.4009 USDT |
0.3810 USDT |
0.4073 USDT |
0.3943 USDT |
| 2024-07-22 |
0.4152 USDT |
45,397.9876 STORJ |
0.4258 USDT |
0.4045 USDT |
0.4276 USDT |
0.4092 USDT |
| 2024-07-21 |
0.4183 USDT |
124,899.5163 STORJ |
0.4207 USDT |
0.4045 USDT |
0.4273 USDT |
0.4254 USDT |
| 2024-07-20 |
0.4156 USDT |
71,236.7563 STORJ |
0.4168 USDT |
0.4083 USDT |
0.4218 USDT |
0.4179 USDT |
| 2024-07-19 |
0.4041 USDT |
99,778.4656 STORJ |
0.3946 USDT |
0.3870 USDT |
0.4138 USDT |
0.4117 USDT |
| 2024-07-18 |
0.4060 USDT |
100,546.4932 STORJ |
0.3966 USDT |
0.3817 USDT |
0.4210 USDT |
0.3917 USDT |
| 2024-07-17 |
0.4046 USDT |
127,398.7918 STORJ |
0.3966 USDT |
0.3958 USDT |
0.4120 USDT |
0.4031 USDT |
| 2024-07-16 |
0.3983 USDT |
79,078.4742 STORJ |
0.4006 USDT |
0.3849 USDT |
0.4115 USDT |
0.3979 USDT |
| 2024-07-15 |
0.3862 USDT |
63,863.2555 STORJ |
0.3863 USDT |
0.3823 USDT |
0.3943 USDT |
0.3897 USDT |
| 2024-07-14 |
0.3877 USDT |
183,849.2414 STORJ |
0.3901 USDT |
0.3715 USDT |
0.3989 USDT |
0.3776 USDT |
| 2024-07-13 |
0.3896 USDT |
339,883.4545 STORJ |
0.3533 USDT |
0.3493 USDT |
0.4007 USDT |
0.3819 USDT |
| 2024-07-12 |
0.3494 USDT |
89,405.5088 STORJ |
0.3585 USDT |
0.3398 USDT |
0.3610 USDT |
0.3513 USDT |
| 2024-07-11 |
0.3613 USDT |
72,869.2247 STORJ |
0.3556 USDT |
0.3493 USDT |
0.3675 USDT |
0.3607 USDT |
| 2024-07-10 |
0.3473 USDT |
148,550.9554 STORJ |
0.3460 USDT |
0.3423 USDT |
0.3541 USDT |
0.3527 USDT |
| 2024-07-09 |
0.3503 USDT |
86,281.6365 STORJ |
0.3363 USDT |
0.3363 USDT |
0.3622 USDT |
0.3451 USDT |
| 2024-07-08 |
0.3292 USDT |
28,915.5865 STORJ |
0.3210 USDT |
0.3134 USDT |
0.3495 USDT |
0.3377 USDT |
| 2024-07-07 |
0.3366 USDT |
28,681.7456 STORJ |
0.3400 USDT |
0.3226 USDT |
0.3433 USDT |
0.3226 USDT |
| 2024-07-06 |
0.3267 USDT |
68,951.5162 STORJ |
0.3234 USDT |
0.3193 USDT |
0.3420 USDT |
0.3406 USDT |
| 2024-07-05 |
0.3003 USDT |
385,696.4586 STORJ |
0.3219 USDT |
0.2788 USDT |
0.3271 USDT |
0.3245 USDT |
| 2024-07-04 |
0.3377 USDT |
132,882.5814 STORJ |
0.3601 USDT |
0.3234 USDT |
0.3607 USDT |
0.3362 USDT |
| 2024-07-03 |
0.3648 USDT |
75,650.7528 STORJ |
0.3773 USDT |
0.3561 USDT |
0.3773 USDT |
0.3594 USDT |
| 2024-07-02 |
0.3758 USDT |
29,862.8362 STORJ |
0.3753 USDT |
0.3703 USDT |
0.3827 USDT |
0.3753 USDT |
| 2024-07-01 |
0.3806 USDT |
43,555.9903 STORJ |
0.3860 USDT |
0.3720 USDT |
0.3914 USDT |
0.3768 USDT |
| 2024-06-30 |
0.3747 USDT |
14,854.9832 STORJ |
0.3714 USDT |
0.3667 USDT |
0.3798 USDT |
0.3774 USDT |
| 2024-06-29 |
0.3816 USDT |
30,213.0910 STORJ |
0.3849 USDT |
0.3678 USDT |
0.3912 USDT |
0.3678 USDT |
| 2024-06-28 |
0.3929 USDT |
23,535.3006 STORJ |
0.3931 USDT |
0.3869 USDT |
0.4013 USDT |
0.3910 USDT |
| 2024-06-27 |
0.3865 USDT |
35,619.4304 STORJ |
0.3824 USDT |
0.3770 USDT |
0.3970 USDT |
0.3938 USDT |
| 2024-06-26 |
0.3892 USDT |
25,908.2564 STORJ |
0.3917 USDT |
0.3814 USDT |
0.3964 USDT |
0.3881 USDT |
| 2024-06-25 |
0.3853 USDT |
35,787.9124 STORJ |
0.3763 USDT |
0.3744 USDT |
0.3967 USDT |
0.3965 USDT |