Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.5443 USDT |
23,555.5852 STORJ |
0.5419 USDT |
0.5300 USDT |
0.5589 USDT |
0.5405 USDT |
| 2024-05-05 |
0.5351 USDT |
38,350.1752 STORJ |
0.5386 USDT |
0.5259 USDT |
0.5515 USDT |
0.5416 USDT |
| 2024-05-04 |
0.5394 USDT |
26,993.7678 STORJ |
0.5429 USDT |
0.5338 USDT |
0.5450 USDT |
0.5426 USDT |
| 2024-05-03 |
0.5321 USDT |
57,890.1924 STORJ |
0.5272 USDT |
0.5122 USDT |
0.5469 USDT |
0.5441 USDT |
| 2024-05-02 |
0.5083 USDT |
24,905.6894 STORJ |
0.5082 USDT |
0.4922 USDT |
0.5412 USDT |
0.5351 USDT |
| 2024-05-01 |
0.4896 USDT |
59,830.1170 STORJ |
0.5036 USDT |
0.4671 USDT |
0.5111 USDT |
0.5036 USDT |
| 2024-04-30 |
0.5115 USDT |
75,336.5505 STORJ |
0.5450 USDT |
0.4877 USDT |
0.5546 USDT |
0.5026 USDT |
| 2024-04-29 |
0.5498 USDT |
116,077.2751 STORJ |
0.5448 USDT |
0.5300 USDT |
0.5680 USDT |
0.5512 USDT |
| 2024-04-28 |
0.5588 USDT |
62,629.3285 STORJ |
0.5564 USDT |
0.5545 USDT |
0.5652 USDT |
0.5565 USDT |
| 2024-04-27 |
0.5529 USDT |
141,599.8861 STORJ |
0.5509 USDT |
0.5274 USDT |
0.5640 USDT |
0.5551 USDT |
| 2024-04-26 |
0.5446 USDT |
82,168.9129 STORJ |
0.5452 USDT |
0.5267 USDT |
0.5524 USDT |
0.5465 USDT |
| 2024-04-25 |
0.5412 USDT |
88,664.5162 STORJ |
0.5498 USDT |
0.5241 USDT |
0.5539 USDT |
0.5495 USDT |
| 2024-04-24 |
0.5776 USDT |
147,648.6611 STORJ |
0.5831 USDT |
0.5495 USDT |
0.6016 USDT |
0.5580 USDT |
| 2024-04-23 |
0.5667 USDT |
109,907.7380 STORJ |
0.5704 USDT |
0.5596 USDT |
0.5770 USDT |
0.5760 USDT |
| 2024-04-22 |
0.5684 USDT |
87,212.7318 STORJ |
0.5550 USDT |
0.5543 USDT |
0.5773 USDT |
0.5679 USDT |
| 2024-04-21 |
0.5584 USDT |
111,157.7029 STORJ |
0.5662 USDT |
0.5468 USDT |
0.5755 USDT |
0.5555 USDT |
| 2024-04-20 |
0.5524 USDT |
44,968.9762 STORJ |
0.5317 USDT |
0.5262 USDT |
0.5737 USDT |
0.5728 USDT |
| 2024-04-19 |
0.5296 USDT |
32,447.3503 STORJ |
0.5312 USDT |
0.4890 USDT |
0.5480 USDT |
0.5343 USDT |
| 2024-04-18 |
0.5203 USDT |
34,241.4169 STORJ |
0.5082 USDT |
0.4965 USDT |
0.5366 USDT |
0.5314 USDT |
| 2024-04-17 |
0.5121 USDT |
37,818.0494 STORJ |
0.5248 USDT |
0.4919 USDT |
0.5324 USDT |
0.5192 USDT |
| 2024-04-16 |
0.5156 USDT |
32,246.1333 STORJ |
0.5220 USDT |
0.4976 USDT |
0.5313 USDT |
0.5220 USDT |
| 2024-04-15 |
0.5347 USDT |
58,921.9350 STORJ |
0.5415 USDT |
0.5032 USDT |
0.5650 USDT |
0.5238 USDT |
| 2024-04-14 |
0.5075 USDT |
111,288.7225 STORJ |
0.4983 USDT |
0.4727 USDT |
0.5326 USDT |
0.5214 USDT |
| 2024-04-13 |
0.4700 USDT |
668,123.1063 STORJ |
0.5923 USDT |
0.4037 USDT |
0.5930 USDT |
0.4536 USDT |
| 2024-04-12 |
0.5923 USDT |
364,674.8996 STORJ |
0.6949 USDT |
0.5000 USDT |
0.7122 USDT |
0.5536 USDT |
| 2024-04-11 |
0.6948 USDT |
35,698.2856 STORJ |
0.7025 USDT |
0.6839 USDT |
0.7050 USDT |
0.6917 USDT |
| 2024-04-10 |
0.6856 USDT |
47,812.8765 STORJ |
0.7039 USDT |
0.6608 USDT |
0.7081 USDT |
0.6907 USDT |
| 2024-04-09 |
0.7328 USDT |
96,570.9454 STORJ |
0.7409 USDT |
0.7068 USDT |
0.7540 USDT |
0.7130 USDT |
| 2024-04-08 |
0.7240 USDT |
44,932.4338 STORJ |
0.7110 USDT |
0.6906 USDT |
0.7427 USDT |
0.7424 USDT |
| 2024-04-07 |
0.7097 USDT |
17,375.4492 STORJ |
0.7000 USDT |
0.7000 USDT |
0.7170 USDT |
0.7094 USDT |
| 2024-04-06 |
0.6976 USDT |
39,773.7562 STORJ |
0.6911 USDT |
0.6892 USDT |
0.7077 USDT |
0.7069 USDT |
| 2024-04-05 |
0.6816 USDT |
26,252.0236 STORJ |
0.7033 USDT |
0.6608 USDT |
0.7049 USDT |
0.6994 USDT |
| 2024-04-04 |
0.6884 USDT |
50,952.3044 STORJ |
0.6701 USDT |
0.6581 USDT |
0.7139 USDT |
0.7010 USDT |
| 2024-04-03 |
0.6787 USDT |
93,320.2976 STORJ |
0.6672 USDT |
0.6404 USDT |
0.6927 USDT |
0.6638 USDT |
| 2024-04-02 |
0.6820 USDT |
119,255.5328 STORJ |
0.7340 USDT |
0.6631 USDT |
0.7340 USDT |
0.6772 USDT |
| 2024-04-01 |
0.7538 USDT |
118,777.0976 STORJ |
0.7922 USDT |
0.7117 USDT |
0.8075 USDT |
0.7345 USDT |
| 2024-03-31 |
0.7845 USDT |
33,598.6612 STORJ |
0.7851 USDT |
0.7753 USDT |
0.7931 USDT |
0.7903 USDT |
| 2024-03-30 |
0.8042 USDT |
47,515.8093 STORJ |
0.8116 USDT |
0.7867 USDT |
0.8187 USDT |
0.7867 USDT |
| 2024-03-29 |
0.8112 USDT |
99,717.2202 STORJ |
0.8314 USDT |
0.7973 USDT |
0.8314 USDT |
0.8159 USDT |
| 2024-03-28 |
0.8274 USDT |
241,786.3510 STORJ |
0.7774 USDT |
0.7685 USDT |
0.8518 USDT |
0.8276 USDT |
| 2024-03-27 |
0.7948 USDT |
200,984.9640 STORJ |
0.8029 USDT |
0.7665 USDT |
0.8321 USDT |
0.7813 USDT |
| 2024-03-26 |
0.7983 USDT |
464,561.1781 STORJ |
0.7645 USDT |
0.7645 USDT |
0.8188 USDT |
0.7951 USDT |
| 2024-03-25 |
0.7436 USDT |
161,707.4991 STORJ |
0.7255 USDT |
0.7204 USDT |
0.7770 USDT |
0.7751 USDT |
| 2024-03-24 |
0.7139 USDT |
188,206.2385 STORJ |
0.6992 USDT |
0.6938 USDT |
0.7290 USDT |
0.7255 USDT |
| 2024-03-23 |
0.7065 USDT |
155,677.0170 STORJ |
0.7009 USDT |
0.6865 USDT |
0.7150 USDT |
0.7046 USDT |
| 2024-03-22 |
0.7076 USDT |
276,633.4683 STORJ |
0.7175 USDT |
0.6759 USDT |
0.7274 USDT |
0.6857 USDT |
| 2024-03-21 |
0.7191 USDT |
282,259.5514 STORJ |
0.7140 USDT |
0.6991 USDT |
0.7354 USDT |
0.7171 USDT |
| 2024-03-20 |
0.6650 USDT |
439,047.5568 STORJ |
0.6324 USDT |
0.6110 USDT |
0.7134 USDT |
0.7130 USDT |
| 2024-03-19 |
0.6428 USDT |
1,028,803.7059 STORJ |
0.6888 USDT |
0.6060 USDT |
0.6957 USDT |
0.6312 USDT |
| 2024-03-18 |
0.6989 USDT |
501,904.4059 STORJ |
0.7354 USDT |
0.6678 USDT |
0.7354 USDT |
0.6841 USDT |