Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-19 |
0.6654 USDT |
2,170,475.9008 STORJ |
0.6302 USDT |
0.5830 USDT |
0.7749 USDT |
0.5938 USDT |
| 2024-10-18 |
0.6340 USDT |
1,047,977.7018 STORJ |
0.6179 USDT |
0.5901 USDT |
0.6677 USDT |
0.6338 USDT |
| 2024-10-17 |
0.5793 USDT |
596,280.6501 STORJ |
0.5999 USDT |
0.5520 USDT |
0.6292 USDT |
0.5836 USDT |
| 2024-10-16 |
0.6041 USDT |
671,329.2601 STORJ |
0.6039 USDT |
0.5811 USDT |
0.6366 USDT |
0.5883 USDT |
| 2024-10-15 |
0.5490 USDT |
1,799,077.8344 STORJ |
0.4748 USDT |
0.4672 USDT |
0.6065 USDT |
0.5903 USDT |
| 2024-10-14 |
0.4582 USDT |
156,735.2279 STORJ |
0.4629 USDT |
0.4476 USDT |
0.4727 USDT |
0.4698 USDT |
| 2024-10-13 |
0.4497 USDT |
93,246.2075 STORJ |
0.4446 USDT |
0.4379 USDT |
0.4574 USDT |
0.4536 USDT |
| 2024-10-12 |
0.4450 USDT |
174,464.2471 STORJ |
0.4328 USDT |
0.4287 USDT |
0.4521 USDT |
0.4436 USDT |
| 2024-10-11 |
0.4177 USDT |
141,248.7185 STORJ |
0.4195 USDT |
0.4063 USDT |
0.4309 USDT |
0.4206 USDT |
| 2024-10-10 |
0.4086 USDT |
185,882.2358 STORJ |
0.3934 USDT |
0.3929 USDT |
0.4224 USDT |
0.4071 USDT |
| 2024-10-09 |
0.4087 USDT |
245,656.0812 STORJ |
0.4008 USDT |
0.3929 USDT |
0.4209 USDT |
0.3975 USDT |
| 2024-10-08 |
0.3844 USDT |
99,119.6471 STORJ |
0.3856 USDT |
0.3770 USDT |
0.3952 USDT |
0.3797 USDT |
| 2024-10-07 |
0.3941 USDT |
71,787.6172 STORJ |
0.3972 USDT |
0.3855 USDT |
0.4028 USDT |
0.3943 USDT |
| 2024-10-06 |
0.3924 USDT |
25,863.8758 STORJ |
0.3845 USDT |
0.3840 USDT |
0.3980 USDT |
0.3969 USDT |
| 2024-10-05 |
0.3917 USDT |
100,362.4220 STORJ |
0.3851 USDT |
0.3804 USDT |
0.4066 USDT |
0.3845 USDT |
| 2024-10-04 |
0.3791 USDT |
26,398.0852 STORJ |
0.3694 USDT |
0.3662 USDT |
0.3855 USDT |
0.3855 USDT |
| 2024-10-03 |
0.3712 USDT |
98,657.0716 STORJ |
0.3729 USDT |
0.3555 USDT |
0.3807 USDT |
0.3640 USDT |
| 2024-10-02 |
0.3817 USDT |
144,063.2400 STORJ |
0.3767 USDT |
0.3668 USDT |
0.3936 USDT |
0.3693 USDT |
| 2024-10-01 |
0.4087 USDT |
174,077.0630 STORJ |
0.4087 USDT |
0.3716 USDT |
0.4345 USDT |
0.3768 USDT |
| 2024-09-30 |
0.4190 USDT |
108,000.8414 STORJ |
0.4354 USDT |
0.4090 USDT |
0.4354 USDT |
0.4149 USDT |
| 2024-09-29 |
0.4283 USDT |
57,000.6273 STORJ |
0.4342 USDT |
0.4175 USDT |
0.4385 USDT |
0.4356 USDT |
| 2024-09-28 |
0.4346 USDT |
65,464.0828 STORJ |
0.4441 USDT |
0.4238 USDT |
0.4499 USDT |
0.4317 USDT |
| 2024-09-27 |
0.4440 USDT |
163,787.5877 STORJ |
0.4465 USDT |
0.4390 USDT |
0.4513 USDT |
0.4438 USDT |
| 2024-09-26 |
0.4391 USDT |
75,002.8173 STORJ |
0.4348 USDT |
0.4274 USDT |
0.4476 USDT |
0.4417 USDT |
| 2024-09-25 |
0.4334 USDT |
106,278.1211 STORJ |
0.4250 USDT |
0.4233 USDT |
0.4436 USDT |
0.4436 USDT |
| 2024-09-24 |
0.4141 USDT |
66,240.3392 STORJ |
0.4140 USDT |
0.4077 USDT |
0.4237 USDT |
0.4178 USDT |
| 2024-09-23 |
0.4086 USDT |
67,419.9660 STORJ |
0.4076 USDT |
0.3996 USDT |
0.4153 USDT |
0.4109 USDT |
| 2024-09-22 |
0.4087 USDT |
73,521.9758 STORJ |
0.4297 USDT |
0.4022 USDT |
0.4297 USDT |
0.4062 USDT |
| 2024-09-21 |
0.4228 USDT |
168,727.1375 STORJ |
0.4085 USDT |
0.4052 USDT |
0.4370 USDT |
0.4297 USDT |
| 2024-09-20 |
0.4057 USDT |
109,996.9220 STORJ |
0.4046 USDT |
0.3965 USDT |
0.4131 USDT |
0.4074 USDT |
| 2024-09-19 |
0.3976 USDT |
349,415.1547 STORJ |
0.3760 USDT |
0.3760 USDT |
0.4115 USDT |
0.4042 USDT |
| 2024-09-18 |
0.3634 USDT |
201,054.5587 STORJ |
0.3730 USDT |
0.3479 USDT |
0.3775 USDT |
0.3675 USDT |
| 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 |