Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.3682 USDT |
728,249.0450 STORJ |
0.3543 USDT |
0.3471 USDT |
0.3856 USDT |
0.3677 USDT |
| 2023-10-18 |
0.3619 USDT |
118,439.5908 STORJ |
0.3821 USDT |
0.3528 USDT |
0.3833 USDT |
0.3556 USDT |
| 2023-10-17 |
0.3779 USDT |
379,171.5665 STORJ |
0.4024 USDT |
0.3630 USDT |
0.4029 USDT |
0.3817 USDT |
| 2023-10-16 |
0.4069 USDT |
153,237.7130 STORJ |
0.4075 USDT |
0.3988 USDT |
0.4216 USDT |
0.4038 USDT |
| 2023-10-15 |
0.4039 USDT |
311,402.9400 STORJ |
0.4061 USDT |
0.3870 USDT |
0.4202 USDT |
0.4070 USDT |
| 2023-10-14 |
0.4061 USDT |
136,472.0939 STORJ |
0.4110 USDT |
0.4025 USDT |
0.4131 USDT |
0.4052 USDT |
| 2023-10-13 |
0.4117 USDT |
173,293.1094 STORJ |
0.4085 USDT |
0.4043 USDT |
0.4197 USDT |
0.4135 USDT |
| 2023-10-12 |
0.4117 USDT |
212,342.0145 STORJ |
0.4238 USDT |
0.3984 USDT |
0.4251 USDT |
0.4025 USDT |
| 2023-10-11 |
0.4243 USDT |
298,539.1748 STORJ |
0.4522 USDT |
0.4062 USDT |
0.4522 USDT |
0.4175 USDT |
| 2023-10-10 |
0.4758 USDT |
730,974.4388 STORJ |
0.5140 USDT |
0.4460 USDT |
0.5241 USDT |
0.4592 USDT |
| 2023-10-09 |
0.5182 USDT |
888,250.4624 STORJ |
0.4713 USDT |
0.4671 USDT |
0.5427 USDT |
0.5110 USDT |
| 2023-10-08 |
0.4805 USDT |
467,083.5091 STORJ |
0.4814 USDT |
0.4577 USDT |
0.4964 USDT |
0.4693 USDT |
| 2023-10-07 |
0.4476 USDT |
992,471.3770 STORJ |
0.4525 USDT |
0.4239 USDT |
0.4860 USDT |
0.4796 USDT |
| 2023-10-06 |
0.4539 USDT |
415,680.6785 STORJ |
0.4477 USDT |
0.4408 USDT |
0.4692 USDT |
0.4533 USDT |
| 2023-10-05 |
0.4311 USDT |
294,568.6145 STORJ |
0.4190 USDT |
0.4157 USDT |
0.4413 USDT |
0.4385 USDT |
| 2023-10-04 |
0.4268 USDT |
271,560.5781 STORJ |
0.4366 USDT |
0.4080 USDT |
0.4426 USDT |
0.4164 USDT |
| 2023-10-03 |
0.4659 USDT |
508,504.1460 STORJ |
0.4860 USDT |
0.4433 USDT |
0.4942 USDT |
0.4485 USDT |
| 2023-10-02 |
0.4831 USDT |
486,576.4022 STORJ |
0.4972 USDT |
0.4636 USDT |
0.5104 USDT |
0.4821 USDT |
| 2023-10-01 |
0.4670 USDT |
752,540.4105 STORJ |
0.4138 USDT |
0.4077 USDT |
0.4999 USDT |
0.4827 USDT |
| 2023-09-30 |
0.4279 USDT |
277,430.9783 STORJ |
0.4453 USDT |
0.4133 USDT |
0.4487 USDT |
0.4174 USDT |
| 2023-09-29 |
0.4325 USDT |
444,978.8844 STORJ |
0.3996 USDT |
0.3959 USDT |
0.4539 USDT |
0.4494 USDT |
| 2023-09-28 |
0.3995 USDT |
149,818.8874 STORJ |
0.3999 USDT |
0.3891 USDT |
0.4140 USDT |
0.3975 USDT |
| 2023-09-27 |
0.3983 USDT |
475,802.8075 STORJ |
0.3967 USDT |
0.3842 USDT |
0.4182 USDT |
0.3997 USDT |
| 2023-09-26 |
0.3837 USDT |
316,479.6030 STORJ |
0.3720 USDT |
0.3706 USDT |
0.3928 USDT |
0.3864 USDT |
| 2023-09-25 |
0.3640 USDT |
598,883.9801 STORJ |
0.3309 USDT |
0.3252 USDT |
0.3855 USDT |
0.3768 USDT |
| 2023-09-24 |
0.3391 USDT |
236,283.0871 STORJ |
0.3409 USDT |
0.3257 USDT |
0.3487 USDT |
0.3328 USDT |
| 2023-09-23 |
0.3406 USDT |
159,266.2185 STORJ |
0.3598 USDT |
0.3321 USDT |
0.3599 USDT |
0.3419 USDT |
| 2023-09-22 |
0.3560 USDT |
252,418.3573 STORJ |
0.3576 USDT |
0.3511 USDT |
0.3629 USDT |
0.3590 USDT |
| 2023-09-21 |
0.3595 USDT |
433,243.7626 STORJ |
0.3933 USDT |
0.3439 USDT |
0.3936 USDT |
0.3590 USDT |
| 2023-09-20 |
0.4035 USDT |
1,431,335.6430 STORJ |
0.4218 USDT |
0.3790 USDT |
0.4464 USDT |
0.3925 USDT |
| 2023-09-19 |
0.4051 USDT |
1,702,789.9117 STORJ |
0.3672 USDT |
0.3558 USDT |
0.4293 USDT |
0.4209 USDT |
| 2023-09-18 |
0.3628 USDT |
867,839.4894 STORJ |
0.3624 USDT |
0.3380 USDT |
0.3869 USDT |
0.3655 USDT |
| 2023-09-17 |
0.3742 USDT |
979,276.3992 STORJ |
0.3624 USDT |
0.3430 USDT |
0.3950 USDT |
0.3619 USDT |
| 2023-09-16 |
0.3893 USDT |
1,549,593.7393 STORJ |
0.3963 USDT |
0.3599 USDT |
0.4187 USDT |
0.3616 USDT |
| 2023-09-15 |
0.3621 USDT |
1,398,185.5628 STORJ |
0.3203 USDT |
0.3203 USDT |
0.4139 USDT |
0.3976 USDT |
| 2023-09-14 |
0.3245 USDT |
691,906.6943 STORJ |
0.3278 USDT |
0.3115 USDT |
0.3378 USDT |
0.3215 USDT |
| 2023-09-13 |
0.3229 USDT |
847,454.1677 STORJ |
0.2947 USDT |
0.2947 USDT |
0.3415 USDT |
0.3314 USDT |
| 2023-09-12 |
0.2914 USDT |
443,142.8813 STORJ |
0.2922 USDT |
0.2787 USDT |
0.3045 USDT |
0.2970 USDT |
| 2023-09-11 |
0.2997 USDT |
1,076,673.9450 STORJ |
0.3054 USDT |
0.2797 USDT |
0.3257 USDT |
0.2864 USDT |
| 2023-09-10 |
0.2878 USDT |
1,912,329.7390 STORJ |
0.2781 USDT |
0.2636 USDT |
0.3080 USDT |
0.2996 USDT |
| 2023-09-09 |
0.2770 USDT |
1,147,839.9861 STORJ |
0.2473 USDT |
0.2405 USDT |
0.2971 USDT |
0.2825 USDT |
| 2023-09-08 |
0.2534 USDT |
593,292.8158 STORJ |
0.2376 USDT |
0.2363 USDT |
0.2702 USDT |
0.2480 USDT |
| 2023-09-07 |
0.2332 USDT |
27,973.0699 STORJ |
0.2329 USDT |
0.2312 USDT |
0.2348 USDT |
0.2337 USDT |
| 2023-09-06 |
0.2322 USDT |
35,699.3220 STORJ |
0.2338 USDT |
0.2279 USDT |
0.2362 USDT |
0.2326 USDT |
| 2023-09-05 |
0.2291 USDT |
73,745.8283 STORJ |
0.2326 USDT |
0.2265 USDT |
0.2342 USDT |
0.2338 USDT |
| 2023-09-04 |
0.2350 USDT |
125,846.1896 STORJ |
0.2274 USDT |
0.2274 USDT |
0.2426 USDT |
0.2324 USDT |
| 2023-09-03 |
0.2272 USDT |
61,680.8047 STORJ |
0.2273 USDT |
0.2226 USDT |
0.2319 USDT |
0.2266 USDT |
| 2023-09-02 |
0.2252 USDT |
26,772.9037 STORJ |
0.2208 USDT |
0.2197 USDT |
0.2280 USDT |
0.2267 USDT |
| 2023-09-01 |
0.2234 USDT |
21,332.5435 STORJ |
0.2258 USDT |
0.2192 USDT |
0.2265 USDT |
0.2237 USDT |
| 2023-08-31 |
0.2305 USDT |
46,581.9938 STORJ |
0.2365 USDT |
0.2227 USDT |
0.2391 USDT |
0.2250 USDT |