Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.7147 USDT |
226,597.0362 STORJ |
0.7200 USDT |
0.7035 USDT |
0.7275 USDT |
0.7265 USDT |
| 2023-12-07 |
0.7143 USDT |
291,237.9174 STORJ |
0.7286 USDT |
0.6884 USDT |
0.7356 USDT |
0.7146 USDT |
| 2023-12-06 |
0.7468 USDT |
844,564.3508 STORJ |
0.8014 USDT |
0.7187 USDT |
0.8073 USDT |
0.7346 USDT |
| 2023-12-05 |
0.8359 USDT |
1,890,867.0748 STORJ |
0.7505 USDT |
0.7448 USDT |
0.9048 USDT |
0.7990 USDT |
| 2023-12-04 |
0.7426 USDT |
526,646.5396 STORJ |
0.7506 USDT |
0.6870 USDT |
0.7763 USDT |
0.7332 USDT |
| 2023-12-03 |
0.7694 USDT |
258,273.7464 STORJ |
0.7564 USDT |
0.7440 USDT |
0.8050 USDT |
0.7545 USDT |
| 2023-12-02 |
0.7541 USDT |
171,610.0639 STORJ |
0.7425 USDT |
0.7350 USDT |
0.7668 USDT |
0.7644 USDT |
| 2023-12-01 |
0.7474 USDT |
283,130.2499 STORJ |
0.7329 USDT |
0.7299 USDT |
0.7647 USDT |
0.7432 USDT |
| 2023-11-30 |
0.7217 USDT |
108,165.1753 STORJ |
0.7274 USDT |
0.7114 USDT |
0.7369 USDT |
0.7356 USDT |
| 2023-11-29 |
0.7420 USDT |
264,406.8649 STORJ |
0.7663 USDT |
0.7181 USDT |
0.7720 USDT |
0.7215 USDT |
| 2023-11-28 |
0.7461 USDT |
413,388.2309 STORJ |
0.7692 USDT |
0.7065 USDT |
0.7840 USDT |
0.7589 USDT |
| 2023-11-27 |
0.7423 USDT |
691,452.5227 STORJ |
0.7376 USDT |
0.7037 USDT |
0.7751 USDT |
0.7737 USDT |
| 2023-11-26 |
0.7308 USDT |
270,152.1652 STORJ |
0.7430 USDT |
0.7055 USDT |
0.7509 USDT |
0.7336 USDT |
| 2023-11-25 |
0.7422 USDT |
182,570.5829 STORJ |
0.7438 USDT |
0.7261 USDT |
0.7603 USDT |
0.7390 USDT |
| 2023-11-24 |
0.7430 USDT |
300,088.3728 STORJ |
0.7540 USDT |
0.7300 USDT |
0.7606 USDT |
0.7450 USDT |
| 2023-11-23 |
0.7861 USDT |
377,364.9750 STORJ |
0.7497 USDT |
0.7390 USDT |
0.8230 USDT |
0.7540 USDT |
| 2023-11-22 |
0.7321 USDT |
356,247.1147 STORJ |
0.6853 USDT |
0.6782 USDT |
0.7721 USDT |
0.7495 USDT |
| 2023-11-21 |
0.7134 USDT |
436,998.2928 STORJ |
0.7518 USDT |
0.6606 USDT |
0.7909 USDT |
0.6899 USDT |
| 2023-11-20 |
0.7528 USDT |
421,785.4506 STORJ |
0.7447 USDT |
0.7247 USDT |
0.7769 USDT |
0.7563 USDT |
| 2023-11-19 |
0.7189 USDT |
450,181.9810 STORJ |
0.7495 USDT |
0.7010 USDT |
0.7495 USDT |
0.7225 USDT |
| 2023-11-18 |
0.7360 USDT |
1,672,575.9204 STORJ |
0.6988 USDT |
0.6965 USDT |
0.7742 USDT |
0.7451 USDT |
| 2023-11-17 |
0.7321 USDT |
3,070,279.4480 STORJ |
0.6637 USDT |
0.6637 USDT |
0.8106 USDT |
0.6932 USDT |
| 2023-11-16 |
0.6968 USDT |
953,567.8017 STORJ |
0.7059 USDT |
0.6490 USDT |
0.7563 USDT |
0.6689 USDT |
| 2023-11-15 |
0.6985 USDT |
607,239.3958 STORJ |
0.6782 USDT |
0.6729 USDT |
0.7233 USDT |
0.7099 USDT |
| 2023-11-14 |
0.7576 USDT |
2,360,785.4562 STORJ |
0.7206 USDT |
0.6541 USDT |
0.8331 USDT |
0.6719 USDT |
| 2023-11-13 |
0.7196 USDT |
482,852.9299 STORJ |
0.7535 USDT |
0.6845 USDT |
0.7575 USDT |
0.7047 USDT |
| 2023-11-12 |
0.7594 USDT |
1,067,758.4877 STORJ |
0.7545 USDT |
0.7221 USDT |
0.8292 USDT |
0.7558 USDT |
| 2023-11-11 |
0.7600 USDT |
1,086,971.8172 STORJ |
0.8042 USDT |
0.7195 USDT |
0.8111 USDT |
0.7586 USDT |
| 2023-11-10 |
0.8251 USDT |
3,049,782.9299 STORJ |
0.7824 USDT |
0.7584 USDT |
0.9562 USDT |
0.7915 USDT |
| 2023-11-09 |
0.7803 USDT |
5,399,041.1102 STORJ |
0.6861 USDT |
0.6672 USDT |
0.8968 USDT |
0.7717 USDT |
| 2023-11-08 |
0.6153 USDT |
4,172,028.3142 STORJ |
0.4560 USDT |
0.4555 USDT |
0.7251 USDT |
0.6878 USDT |
| 2023-11-07 |
0.4485 USDT |
258,709.3029 STORJ |
0.4597 USDT |
0.4362 USDT |
0.4625 USDT |
0.4546 USDT |
| 2023-11-06 |
0.4591 USDT |
239,811.5313 STORJ |
0.4491 USDT |
0.4414 USDT |
0.4702 USDT |
0.4594 USDT |
| 2023-11-05 |
0.4575 USDT |
100,952.8236 STORJ |
0.4647 USDT |
0.4453 USDT |
0.4656 USDT |
0.4462 USDT |
| 2023-11-04 |
0.4529 USDT |
62,136.1890 STORJ |
0.4573 USDT |
0.4423 USDT |
0.4617 USDT |
0.4578 USDT |
| 2023-11-03 |
0.4537 USDT |
204,897.8951 STORJ |
0.4583 USDT |
0.4405 USDT |
0.4675 USDT |
0.4506 USDT |
| 2023-11-02 |
0.4512 USDT |
312,347.3241 STORJ |
0.4475 USDT |
0.4311 USDT |
0.4639 USDT |
0.4608 USDT |
| 2023-11-01 |
0.4252 USDT |
679,248.4595 STORJ |
0.4289 USDT |
0.4100 USDT |
0.4508 USDT |
0.4433 USDT |
| 2023-10-31 |
0.4356 USDT |
478,837.7873 STORJ |
0.4462 USDT |
0.4012 USDT |
0.4616 USDT |
0.4229 USDT |
| 2023-10-30 |
0.4438 USDT |
604,461.4138 STORJ |
0.4276 USDT |
0.4229 USDT |
0.4602 USDT |
0.4434 USDT |
| 2023-10-29 |
0.4267 USDT |
558,449.1856 STORJ |
0.3966 USDT |
0.3905 USDT |
0.4486 USDT |
0.4294 USDT |
| 2023-10-28 |
0.3997 USDT |
79,381.3782 STORJ |
0.3947 USDT |
0.3936 USDT |
0.4046 USDT |
0.3995 USDT |
| 2023-10-27 |
0.3962 USDT |
100,522.9761 STORJ |
0.4029 USDT |
0.3871 USDT |
0.4038 USDT |
0.3960 USDT |
| 2023-10-26 |
0.4139 USDT |
341,662.8416 STORJ |
0.4273 USDT |
0.3894 USDT |
0.4304 USDT |
0.3994 USDT |
| 2023-10-25 |
0.4268 USDT |
759,179.0373 STORJ |
0.4009 USDT |
0.3990 USDT |
0.4524 USDT |
0.4224 USDT |
| 2023-10-24 |
0.4010 USDT |
366,756.2560 STORJ |
0.3977 USDT |
0.3820 USDT |
0.4141 USDT |
0.4008 USDT |
| 2023-10-23 |
0.3803 USDT |
356,815.5409 STORJ |
0.3795 USDT |
0.3684 USDT |
0.3997 USDT |
0.3951 USDT |
| 2023-10-22 |
0.3748 USDT |
117,404.5766 STORJ |
0.3843 USDT |
0.3664 USDT |
0.3868 USDT |
0.3737 USDT |
| 2023-10-21 |
0.3846 USDT |
119,912.2057 STORJ |
0.3812 USDT |
0.3803 USDT |
0.3907 USDT |
0.3843 USDT |
| 2023-10-20 |
0.3867 USDT |
386,604.9345 STORJ |
0.3693 USDT |
0.3653 USDT |
0.4021 USDT |
0.3834 USDT |