Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
0.3644 USDT |
35,868.3495 STORJ |
0.3737 USDT |
0.3483 USDT |
0.3737 USDT |
0.3639 USDT |
| 2024-06-23 |
0.3808 USDT |
9,555.6168 STORJ |
0.3827 USDT |
0.3705 USDT |
0.3904 USDT |
0.3744 USDT |
| 2024-06-22 |
0.3833 USDT |
25,396.8988 STORJ |
0.3837 USDT |
0.3798 USDT |
0.3863 USDT |
0.3833 USDT |
| 2024-06-21 |
0.3869 USDT |
11,094.9351 STORJ |
0.3830 USDT |
0.3768 USDT |
0.3933 USDT |
0.3849 USDT |
| 2024-06-20 |
0.3903 USDT |
36,044.9263 STORJ |
0.3792 USDT |
0.3786 USDT |
0.3991 USDT |
0.3878 USDT |
| 2024-06-19 |
0.3728 USDT |
23,930.2236 STORJ |
0.3608 USDT |
0.3588 USDT |
0.3856 USDT |
0.3830 USDT |
| 2024-06-18 |
0.3477 USDT |
191,255.2782 STORJ |
0.3803 USDT |
0.3257 USDT |
0.3813 USDT |
0.3536 USDT |
| 2024-06-17 |
0.3944 USDT |
122,155.5716 STORJ |
0.4417 USDT |
0.3636 USDT |
0.4444 USDT |
0.3923 USDT |
| 2024-06-16 |
0.4417 USDT |
14,308.0158 STORJ |
0.4442 USDT |
0.4348 USDT |
0.4475 USDT |
0.4435 USDT |
| 2024-06-15 |
0.4457 USDT |
34,423.5909 STORJ |
0.4419 USDT |
0.4381 USDT |
0.4494 USDT |
0.4470 USDT |
| 2024-06-14 |
0.4490 USDT |
58,705.7225 STORJ |
0.4497 USDT |
0.4343 USDT |
0.4683 USDT |
0.4407 USDT |
| 2024-06-13 |
0.4596 USDT |
38,979.4204 STORJ |
0.4708 USDT |
0.4479 USDT |
0.4717 USDT |
0.4555 USDT |
| 2024-06-12 |
0.4650 USDT |
72,743.8809 STORJ |
0.4468 USDT |
0.4356 USDT |
0.4818 USDT |
0.4715 USDT |
| 2024-06-11 |
0.4594 USDT |
110,081.8610 STORJ |
0.4766 USDT |
0.4363 USDT |
0.4801 USDT |
0.4473 USDT |
| 2024-06-10 |
0.4941 USDT |
92,386.0463 STORJ |
0.4910 USDT |
0.4741 USDT |
0.5131 USDT |
0.4749 USDT |