Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
0.8037 USDT |
621,883.5192 STORJ |
0.8175 USDT |
0.7785 USDT |
0.8280 USDT |
0.8067 USDT |
| 2024-03-01 |
0.7928 USDT |
794,156.8093 STORJ |
0.7632 USDT |
0.7532 USDT |
0.8114 USDT |
0.8037 USDT |
| 2024-02-29 |
0.7621 USDT |
784,290.0437 STORJ |
0.7467 USDT |
0.7278 USDT |
0.7857 USDT |
0.7617 USDT |
| 2024-02-28 |
0.7438 USDT |
2,264,751.1565 STORJ |
0.7453 USDT |
0.5800 USDT |
0.8004 USDT |
0.7096 USDT |
| 2024-02-27 |
0.7259 USDT |
663,518.8603 STORJ |
0.7378 USDT |
0.7110 USDT |
0.7395 USDT |
0.7329 USDT |
| 2024-02-26 |
0.7219 USDT |
541,995.3916 STORJ |
0.7356 USDT |
0.6923 USDT |
0.7399 USDT |
0.7399 USDT |
| 2024-02-25 |
0.7346 USDT |
303,135.2319 STORJ |
0.7286 USDT |
0.7200 USDT |
0.7482 USDT |
0.7353 USDT |
| 2024-02-24 |
0.7305 USDT |
254,896.7477 STORJ |
0.7271 USDT |
0.7065 USDT |
0.7490 USDT |
0.7297 USDT |
| 2024-02-23 |
0.7209 USDT |
435,228.9286 STORJ |
0.7168 USDT |
0.6933 USDT |
0.7498 USDT |
0.7245 USDT |
| 2024-02-22 |
0.7140 USDT |
467,776.4966 STORJ |
0.7060 USDT |
0.6746 USDT |
0.7413 USDT |
0.7284 USDT |
| 2024-02-21 |
0.7003 USDT |
330,774.1342 STORJ |
0.7405 USDT |
0.6756 USDT |
0.7405 USDT |
0.7065 USDT |
| 2024-02-20 |
0.7483 USDT |
1,809,109.2585 STORJ |
0.7662 USDT |
0.6388 USDT |
0.8220 USDT |
0.7303 USDT |
| 2024-02-19 |
0.7284 USDT |
858,562.6716 STORJ |
0.7168 USDT |
0.6978 USDT |
0.7712 USDT |
0.7473 USDT |
| 2024-02-18 |
0.7065 USDT |
373,028.7868 STORJ |
0.7239 USDT |
0.6908 USDT |
0.7311 USDT |
0.7061 USDT |
| 2024-02-17 |
0.7134 USDT |
1,232,227.0483 STORJ |
0.6771 USDT |
0.6728 USDT |
0.7611 USDT |
0.7244 USDT |
| 2024-02-16 |
0.6711 USDT |
400,428.2407 STORJ |
0.6632 USDT |
0.6518 USDT |
0.6904 USDT |
0.6693 USDT |
| 2024-02-15 |
0.6608 USDT |
299,840.1588 STORJ |
0.6619 USDT |
0.6473 USDT |
0.6747 USDT |
0.6616 USDT |
| 2024-02-14 |
0.6622 USDT |
348,199.2366 STORJ |
0.6782 USDT |
0.6515 USDT |
0.6782 USDT |
0.6584 USDT |
| 2024-02-13 |
0.6700 USDT |
447,711.3390 STORJ |
0.6617 USDT |
0.6452 USDT |
0.6834 USDT |
0.6737 USDT |
| 2024-02-12 |
0.6432 USDT |
167,231.7607 STORJ |
0.6422 USDT |
0.6252 USDT |
0.6571 USDT |
0.6530 USDT |
| 2024-02-11 |
0.6477 USDT |
169,352.4349 STORJ |
0.6518 USDT |
0.6294 USDT |
0.6682 USDT |
0.6340 USDT |
| 2024-02-10 |
0.6543 USDT |
135,653.2928 STORJ |
0.6717 USDT |
0.6435 USDT |
0.6773 USDT |
0.6547 USDT |
| 2024-02-09 |
0.6674 USDT |
152,288.6999 STORJ |
0.6557 USDT |
0.6556 USDT |
0.6762 USDT |
0.6670 USDT |
| 2024-02-08 |
0.6683 USDT |
112,845.8382 STORJ |
0.6643 USDT |
0.6514 USDT |
0.6828 USDT |
0.6563 USDT |
| 2024-02-07 |
0.6606 USDT |
326,126.2370 STORJ |
0.6501 USDT |
0.6410 USDT |
0.6722 USDT |
0.6645 USDT |
| 2024-02-06 |
0.6461 USDT |
345,218.0040 STORJ |
0.6231 USDT |
0.6162 USDT |
0.6637 USDT |
0.6563 USDT |
| 2024-02-05 |
0.6232 USDT |
118,700.4156 STORJ |
0.6175 USDT |
0.6126 USDT |
0.6358 USDT |
0.6230 USDT |
| 2024-02-04 |
0.6323 USDT |
54,401.2729 STORJ |
0.6365 USDT |
0.6241 USDT |
0.6405 USDT |
0.6305 USDT |
| 2024-02-03 |
0.6439 USDT |
70,494.3298 STORJ |
0.6590 USDT |
0.6338 USDT |
0.6613 USDT |
0.6382 USDT |
| 2024-02-02 |
0.6712 USDT |
279,559.0418 STORJ |
0.6420 USDT |
0.6393 USDT |
0.6857 USDT |
0.6565 USDT |
| 2024-02-01 |
0.6410 USDT |
222,439.0374 STORJ |
0.6501 USDT |
0.6225 USDT |
0.6682 USDT |
0.6467 USDT |
| 2024-01-31 |
0.6583 USDT |
600,807.7465 STORJ |
0.6707 USDT |
0.6344 USDT |
0.6866 USDT |
0.6589 USDT |
| 2024-01-30 |
0.6901 USDT |
487,637.5268 STORJ |
0.6991 USDT |
0.6700 USDT |
0.7211 USDT |
0.6736 USDT |
| 2024-01-29 |
0.6804 USDT |
988,817.5629 STORJ |
0.6142 USDT |
0.6070 USDT |
0.7223 USDT |
0.7080 USDT |
| 2024-01-28 |
0.6231 USDT |
290,306.7087 STORJ |
0.6386 USDT |
0.6085 USDT |
0.6437 USDT |
0.6219 USDT |
| 2024-01-27 |
0.6172 USDT |
532,899.7026 STORJ |
0.5842 USDT |
0.5787 USDT |
0.6339 USDT |
0.6269 USDT |
| 2024-01-26 |
0.5723 USDT |
347,723.4773 STORJ |
0.5404 USDT |
0.5294 USDT |
0.5914 USDT |
0.5846 USDT |
| 2024-01-25 |
0.5506 USDT |
221,836.4056 STORJ |
0.5341 USDT |
0.5250 USDT |
0.5730 USDT |
0.5420 USDT |
| 2024-01-24 |
0.5229 USDT |
118,891.8813 STORJ |
0.5223 USDT |
0.5118 USDT |
0.5336 USDT |
0.5260 USDT |
| 2024-01-23 |
0.5118 USDT |
222,287.4923 STORJ |
0.5381 USDT |
0.4880 USDT |
0.5450 USDT |
0.5172 USDT |
| 2024-01-22 |
0.5538 USDT |
248,847.5431 STORJ |
0.5832 USDT |
0.5325 USDT |
0.5834 USDT |
0.5440 USDT |
| 2024-01-21 |
0.5984 USDT |
298,341.5492 STORJ |
0.5746 USDT |
0.5697 USDT |
0.6100 USDT |
0.5870 USDT |
| 2024-01-20 |
0.5642 USDT |
92,299.3964 STORJ |
0.5601 USDT |
0.5523 USDT |
0.5770 USDT |
0.5762 USDT |
| 2024-01-19 |
0.5501 USDT |
121,692.4136 STORJ |
0.5680 USDT |
0.5296 USDT |
0.5698 USDT |
0.5567 USDT |
| 2024-01-18 |
0.5804 USDT |
169,049.6991 STORJ |
0.6002 USDT |
0.5546 USDT |
0.6030 USDT |
0.5630 USDT |
| 2024-01-17 |
0.6025 USDT |
120,755.6588 STORJ |
0.6132 USDT |
0.5921 USDT |
0.6132 USDT |
0.5959 USDT |
| 2024-01-16 |
0.6043 USDT |
99,750.7043 STORJ |
0.6017 USDT |
0.5889 USDT |
0.6170 USDT |
0.6128 USDT |
| 2024-01-15 |
0.6024 USDT |
102,776.5720 STORJ |
0.5975 USDT |
0.5920 USDT |
0.6134 USDT |
0.6025 USDT |
| 2024-01-14 |
0.6177 USDT |
103,914.3862 STORJ |
0.6268 USDT |
0.5980 USDT |
0.6286 USDT |
0.6058 USDT |
| 2024-01-13 |
0.6148 USDT |
169,871.1744 STORJ |
0.6211 USDT |
0.5840 USDT |
0.6335 USDT |
0.6319 USDT |