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