Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
0.3737 USDT |
343,151.2832 STORJ |
0.3675 USDT |
0.3641 USDT |
0.3804 USDT |
0.3710 USDT |
| 2024-09-16 |
0.3855 USDT |
504,635.6998 STORJ |
0.3764 USDT |
0.3625 USDT |
0.4049 USDT |
0.3673 USDT |
| 2024-09-15 |
0.3564 USDT |
113,430.3490 STORJ |
0.3625 USDT |
0.3530 USDT |
0.3644 USDT |
0.3644 USDT |
| 2024-09-14 |
0.3656 USDT |
14,330.6025 STORJ |
0.3708 USDT |
0.3580 USDT |
0.3708 USDT |
0.3605 USDT |
| 2024-09-13 |
0.3702 USDT |
72,678.2464 STORJ |
0.3639 USDT |
0.3580 USDT |
0.3730 USDT |
0.3694 USDT |
| 2024-09-12 |
0.3584 USDT |
46,889.0899 STORJ |
0.3561 USDT |
0.3522 USDT |
0.3623 USDT |
0.3605 USDT |
| 2024-09-11 |
0.3503 USDT |
30,936.2617 STORJ |
0.3572 USDT |
0.3418 USDT |
0.3572 USDT |
0.3560 USDT |
| 2024-09-10 |
0.3562 USDT |
15,439.0591 STORJ |
0.3560 USDT |
0.3514 USDT |
0.3646 USDT |
0.3646 USDT |
| 2024-09-09 |
0.3507 USDT |
215,495.7761 STORJ |
0.3385 USDT |
0.3354 USDT |
0.3602 USDT |
0.3576 USDT |
| 2024-09-08 |
0.3355 USDT |
18,504.0276 STORJ |
0.3301 USDT |
0.3288 USDT |
0.3419 USDT |
0.3368 USDT |
| 2024-09-07 |
0.3302 USDT |
28,404.9238 STORJ |
0.3240 USDT |
0.3215 USDT |
0.3359 USDT |
0.3325 USDT |
| 2024-09-06 |
0.3329 USDT |
54,407.0629 STORJ |
0.3278 USDT |
0.3246 USDT |
0.3427 USDT |
0.3268 USDT |
| 2024-09-05 |
0.3377 USDT |
26,922.7954 STORJ |
0.3418 USDT |
0.3270 USDT |
0.3451 USDT |
0.3285 USDT |
| 2024-09-04 |
0.3268 USDT |
100,151.2271 STORJ |
0.3371 USDT |
0.3187 USDT |
0.3485 USDT |
0.3413 USDT |
| 2024-09-03 |
0.3481 USDT |
26,609.7597 STORJ |
0.3577 USDT |
0.3355 USDT |
0.3634 USDT |
0.3397 USDT |
| 2024-09-02 |
0.3452 USDT |
51,383.7939 STORJ |
0.3378 USDT |
0.3340 USDT |
0.3529 USDT |
0.3510 USDT |
| 2024-09-01 |
0.3497 USDT |
58,256.9234 STORJ |
0.3593 USDT |
0.3352 USDT |
0.3593 USDT |
0.3384 USDT |
| 2024-08-31 |
0.3571 USDT |
22,482.8190 STORJ |
0.3684 USDT |
0.3517 USDT |
0.3684 USDT |
0.3595 USDT |
| 2024-08-30 |
0.3653 USDT |
45,151.7309 STORJ |
0.3663 USDT |
0.3507 USDT |
0.3740 USDT |
0.3662 USDT |
| 2024-08-29 |
0.3763 USDT |
121,414.6274 STORJ |
0.3645 USDT |
0.3623 USDT |
0.3819 USDT |
0.3660 USDT |
| 2024-08-28 |
0.3663 USDT |
84,535.1636 STORJ |
0.3685 USDT |
0.3545 USDT |
0.3808 USDT |
0.3644 USDT |
| 2024-08-27 |
0.4000 USDT |
43,317.2278 STORJ |
0.4009 USDT |
0.3935 USDT |
0.4079 USDT |
0.3971 USDT |
| 2024-08-26 |
0.4103 USDT |
231,299.1399 STORJ |
0.4155 USDT |
0.3956 USDT |
0.4188 USDT |
0.4010 USDT |
| 2024-08-25 |
0.4202 USDT |
133,077.3185 STORJ |
0.4264 USDT |
0.4057 USDT |
0.4402 USDT |
0.4183 USDT |
| 2024-08-24 |
0.4291 USDT |
224,504.5123 STORJ |
0.4336 USDT |
0.4199 USDT |
0.4370 USDT |
0.4351 USDT |
| 2024-08-23 |
0.4252 USDT |
513,918.9736 STORJ |
0.4151 USDT |
0.4076 USDT |
0.4413 USDT |
0.4361 USDT |
| 2024-08-22 |
0.4144 USDT |
674,506.3462 STORJ |
0.3857 USDT |
0.3812 USDT |
0.4382 USDT |
0.4168 USDT |
| 2024-08-21 |
0.3841 USDT |
507,030.8450 STORJ |
0.3597 USDT |
0.3597 USDT |
0.3984 USDT |
0.3860 USDT |
| 2024-08-20 |
0.3599 USDT |
127,716.4474 STORJ |
0.3596 USDT |
0.3476 USDT |
0.3668 USDT |
0.3588 USDT |
| 2024-08-19 |
0.3590 USDT |
125,431.8320 STORJ |
0.3627 USDT |
0.3530 USDT |
0.3750 USDT |
0.3571 USDT |
| 2024-08-18 |
0.3656 USDT |
65,879.5761 STORJ |
0.3548 USDT |
0.3495 USDT |
0.3714 USDT |
0.3664 USDT |
| 2024-08-17 |
0.3515 USDT |
27,038.2286 STORJ |
0.3533 USDT |
0.3480 USDT |
0.3590 USDT |
0.3530 USDT |
| 2024-08-16 |
0.3556 USDT |
60,758.6097 STORJ |
0.3526 USDT |
0.3425 USDT |
0.3642 USDT |
0.3556 USDT |
| 2024-08-15 |
0.3641 USDT |
426,934.3667 STORJ |
0.3509 USDT |
0.3470 USDT |
0.3749 USDT |
0.3508 USDT |
| 2024-08-14 |
0.3531 USDT |
76,959.4301 STORJ |
0.3589 USDT |
0.3440 USDT |
0.3603 USDT |
0.3470 USDT |
| 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 |