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