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