Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-09 |
0.4810 USDT |
64,929.5576 STORJ |
0.4741 USDT |
0.4691 USDT |
0.4917 USDT |
0.4917 USDT |
| 2024-06-08 |
0.4889 USDT |
81,317.0712 STORJ |
0.5083 USDT |
0.4711 USDT |
0.5084 USDT |
0.4726 USDT |
| 2024-06-07 |
0.5096 USDT |
264,125.9218 STORJ |
0.5653 USDT |
0.4600 USDT |
0.5665 USDT |
0.5091 USDT |
| 2024-06-06 |
0.5551 USDT |
202,020.5718 STORJ |
0.5419 USDT |
0.5321 USDT |
0.5676 USDT |
0.5536 USDT |
| 2024-06-05 |
0.5378 USDT |
15,051.4525 STORJ |
0.5351 USDT |
0.5307 USDT |
0.5434 USDT |
0.5429 USDT |
| 2024-06-04 |
0.5257 USDT |
34,048.9526 STORJ |
0.5230 USDT |
0.5150 USDT |
0.5335 USDT |
0.5328 USDT |
| 2024-06-03 |
0.5236 USDT |
49,439.0651 STORJ |
0.5180 USDT |
0.5100 USDT |
0.5319 USDT |
0.5235 USDT |
| 2024-06-02 |
0.5266 USDT |
137,523.5338 STORJ |
0.5294 USDT |
0.5141 USDT |
0.5340 USDT |
0.5165 USDT |
| 2024-06-01 |
0.5300 USDT |
23,684.5604 STORJ |
0.5316 USDT |
0.5284 USDT |
0.5330 USDT |
0.5298 USDT |
| 2024-05-31 |
0.5322 USDT |
69,042.8678 STORJ |
0.5353 USDT |
0.5225 USDT |
0.5377 USDT |
0.5338 USDT |
| 2024-05-30 |
0.5406 USDT |
18,246.9296 STORJ |
0.5484 USDT |
0.5256 USDT |
0.5541 USDT |
0.5387 USDT |
| 2024-05-29 |
0.5623 USDT |
34,191.3604 STORJ |
0.5720 USDT |
0.5454 USDT |
0.5744 USDT |
0.5492 USDT |
| 2024-05-28 |
0.5620 USDT |
51,075.5594 STORJ |
0.5705 USDT |
0.5435 USDT |
0.5845 USDT |
0.5761 USDT |
| 2024-05-27 |
0.5642 USDT |
28,265.0241 STORJ |
0.5500 USDT |
0.5433 USDT |
0.5751 USDT |
0.5698 USDT |
| 2024-05-26 |
0.5568 USDT |
18,789.8638 STORJ |
0.5621 USDT |
0.5460 USDT |
0.5644 USDT |
0.5541 USDT |
| 2024-05-25 |
0.5648 USDT |
15,547.8242 STORJ |
0.5673 USDT |
0.5600 USDT |
0.5736 USDT |
0.5600 USDT |
| 2024-05-24 |
0.5606 USDT |
61,154.7552 STORJ |
0.5498 USDT |
0.5408 USDT |
0.5692 USDT |
0.5657 USDT |
| 2024-05-23 |
0.5397 USDT |
103,771.2932 STORJ |
0.5583 USDT |
0.5181 USDT |
0.5714 USDT |
0.5513 USDT |
| 2024-05-22 |
0.5644 USDT |
37,305.2004 STORJ |
0.5674 USDT |
0.5506 USDT |
0.5741 USDT |
0.5598 USDT |
| 2024-05-21 |
0.5706 USDT |
167,552.8779 STORJ |
0.5678 USDT |
0.5585 USDT |
0.5808 USDT |
0.5661 USDT |
| 2024-05-20 |
0.5244 USDT |
243,374.9327 STORJ |
0.5082 USDT |
0.5000 USDT |
0.5592 USDT |
0.5569 USDT |
| 2024-05-19 |
0.5340 USDT |
235,830.9231 STORJ |
0.5410 USDT |
0.5090 USDT |
0.5454 USDT |
0.5090 USDT |
| 2024-05-18 |
0.5517 USDT |
25,622.9391 STORJ |
0.5470 USDT |
0.5412 USDT |
0.5617 USDT |
0.5448 USDT |
| 2024-05-17 |
0.5400 USDT |
37,857.2653 STORJ |
0.5271 USDT |
0.5224 USDT |
0.5506 USDT |
0.5463 USDT |
| 2024-05-16 |
0.5270 USDT |
31,202.1210 STORJ |
0.5248 USDT |
0.5138 USDT |
0.5351 USDT |
0.5238 USDT |
| 2024-05-15 |
0.5117 USDT |
133,137.2501 STORJ |
0.4946 USDT |
0.4880 USDT |
0.5278 USDT |
0.5242 USDT |
| 2024-05-14 |
0.5064 USDT |
116,157.1986 STORJ |
0.5132 USDT |
0.4937 USDT |
0.5190 USDT |
0.4937 USDT |
| 2024-05-13 |
0.5063 USDT |
142,009.3647 STORJ |
0.5055 USDT |
0.4826 USDT |
0.5231 USDT |
0.5117 USDT |
| 2024-05-12 |
0.5103 USDT |
52,991.8752 STORJ |
0.5142 USDT |
0.5013 USDT |
0.5150 USDT |
0.5035 USDT |
| 2024-05-11 |
0.5202 USDT |
16,265.9695 STORJ |
0.5166 USDT |
0.5144 USDT |
0.5250 USDT |
0.5172 USDT |
| 2024-05-10 |
0.5371 USDT |
25,488.2100 STORJ |
0.5409 USDT |
0.5110 USDT |
0.5527 USDT |
0.5156 USDT |
| 2024-05-09 |
0.5238 USDT |
110,307.6438 STORJ |
0.5249 USDT |
0.5134 USDT |
0.5382 USDT |
0.5377 USDT |
| 2024-05-08 |
0.5277 USDT |
81,416.8765 STORJ |
0.5298 USDT |
0.5171 USDT |
0.5390 USDT |
0.5282 USDT |
| 2024-05-07 |
0.5441 USDT |
20,480.5032 STORJ |
0.5359 USDT |
0.5273 USDT |
0.5555 USDT |
0.5364 USDT |