Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.6271 USDT |
481,645.0224 STORJ |
0.6392 USDT |
0.5867 USDT |
0.6636 USDT |
0.6311 USDT |
| 2024-01-05 |
0.6430 USDT |
999,967.9999 STORJ |
0.6473 USDT |
0.5965 USDT |
0.6822 USDT |
0.6355 USDT |
| 2024-01-04 |
0.6322 USDT |
291,646.4106 STORJ |
0.6373 USDT |
0.6125 USDT |
0.6581 USDT |
0.6480 USDT |
| 2024-01-03 |
0.6200 USDT |
2,014,959.5648 STORJ |
0.7192 USDT |
0.5051 USDT |
0.7305 USDT |
0.6275 USDT |
| 2024-01-02 |
0.7171 USDT |
452,179.2022 STORJ |
0.7173 USDT |
0.6991 USDT |
0.7330 USDT |
0.7153 USDT |
| 2024-01-01 |
0.6983 USDT |
248,731.4215 STORJ |
0.7009 USDT |
0.6790 USDT |
0.7150 USDT |
0.7115 USDT |
| 2023-12-31 |
0.7200 USDT |
181,379.2254 STORJ |
0.7305 USDT |
0.7055 USDT |
0.7339 USDT |
0.7216 USDT |
| 2023-12-30 |
0.7302 USDT |
544,840.2036 STORJ |
0.7100 USDT |
0.7100 USDT |
0.7477 USDT |
0.7272 USDT |
| 2023-12-29 |
0.7073 USDT |
553,264.3069 STORJ |
0.7240 USDT |
0.6907 USDT |
0.7328 USDT |
0.7060 USDT |
| 2023-12-28 |
0.7232 USDT |
671,643.4747 STORJ |
0.7665 USDT |
0.7027 USDT |
0.7780 USDT |
0.7189 USDT |
| 2023-12-27 |
0.7486 USDT |
602,663.1570 STORJ |
0.7929 USDT |
0.7314 USDT |
0.7943 USDT |
0.7620 USDT |
| 2023-12-26 |
0.7973 USDT |
983,173.6966 STORJ |
0.8213 USDT |
0.7270 USDT |
0.8437 USDT |
0.7853 USDT |
| 2023-12-25 |
0.8157 USDT |
443,520.0749 STORJ |
0.8155 USDT |
0.7917 USDT |
0.8347 USDT |
0.8093 USDT |
| 2023-12-24 |
0.8317 USDT |
1,037,306.0935 STORJ |
0.8940 USDT |
0.8011 USDT |
0.8940 USDT |
0.8129 USDT |
| 2023-12-23 |
0.8586 USDT |
1,679,922.4767 STORJ |
0.9250 USDT |
0.8116 USDT |
0.9250 USDT |
0.8530 USDT |
| 2023-12-22 |
0.9556 USDT |
826,772.8558 STORJ |
1.0294 USDT |
0.9083 USDT |
1.0300 USDT |
0.9251 USDT |
| 2023-12-21 |
1.1154 USDT |
1,844,882.3526 STORJ |
1.0240 USDT |
0.9167 USDT |
1.2327 USDT |
1.0248 USDT |
| 2023-12-20 |
1.0140 USDT |
227,640.7312 STORJ |
1.0494 USDT |
0.9906 USDT |
1.0540 USDT |
1.0170 USDT |
| 2023-12-19 |
1.0696 USDT |
655,346.0339 STORJ |
1.0416 USDT |
1.0163 USDT |
1.1287 USDT |
1.0443 USDT |
| 2023-12-18 |
1.0490 USDT |
985,944.7875 STORJ |
1.0613 USDT |
0.9827 USDT |
1.1400 USDT |
1.0699 USDT |
| 2023-12-17 |
1.0622 USDT |
2,142,603.7947 STORJ |
0.9267 USDT |
0.9267 USDT |
1.1192 USDT |
1.0823 USDT |
| 2023-12-16 |
0.9355 USDT |
562,755.5172 STORJ |
0.9483 USDT |
0.8793 USDT |
1.0011 USDT |
0.9371 USDT |
| 2023-12-15 |
0.9492 USDT |
1,386,189.9812 STORJ |
0.8665 USDT |
0.8439 USDT |
1.0067 USDT |
0.9790 USDT |
| 2023-12-14 |
0.8091 USDT |
1,215,345.6265 STORJ |
0.7842 USDT |
0.7569 USDT |
0.8718 USDT |
0.8403 USDT |
| 2023-12-13 |
0.7634 USDT |
1,413,462.0085 STORJ |
0.7107 USDT |
0.6785 USDT |
0.8314 USDT |
0.7945 USDT |
| 2023-12-12 |
0.6880 USDT |
283,158.0866 STORJ |
0.6606 USDT |
0.6601 USDT |
0.7089 USDT |
0.6983 USDT |
| 2023-12-11 |
0.6552 USDT |
769,711.1925 STORJ |
0.7163 USDT |
0.6168 USDT |
0.7180 USDT |
0.6583 USDT |
| 2023-12-10 |
0.7114 USDT |
118,531.4604 STORJ |
0.7148 USDT |
0.6954 USDT |
0.7197 USDT |
0.7129 USDT |
| 2023-12-09 |
0.7203 USDT |
197,997.5509 STORJ |
0.7266 USDT |
0.7096 USDT |
0.7363 USDT |
0.7194 USDT |
| 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 |