Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.8042 USDT |
47,515.8093 STORJ |
0.8116 USDT |
0.7867 USDT |
0.8187 USDT |
0.7867 USDT |
| 2024-03-29 |
0.8112 USDT |
99,717.2202 STORJ |
0.8314 USDT |
0.7973 USDT |
0.8314 USDT |
0.8159 USDT |
| 2024-03-28 |
0.8274 USDT |
241,786.3510 STORJ |
0.7774 USDT |
0.7685 USDT |
0.8518 USDT |
0.8276 USDT |
| 2024-03-27 |
0.7948 USDT |
200,984.9640 STORJ |
0.8029 USDT |
0.7665 USDT |
0.8321 USDT |
0.7813 USDT |
| 2024-03-26 |
0.7983 USDT |
464,561.1781 STORJ |
0.7645 USDT |
0.7645 USDT |
0.8188 USDT |
0.7951 USDT |
| 2024-03-25 |
0.7436 USDT |
161,707.4991 STORJ |
0.7255 USDT |
0.7204 USDT |
0.7770 USDT |
0.7751 USDT |
| 2024-03-24 |
0.7139 USDT |
188,206.2385 STORJ |
0.6992 USDT |
0.6938 USDT |
0.7290 USDT |
0.7255 USDT |
| 2024-03-23 |
0.7065 USDT |
155,677.0170 STORJ |
0.7009 USDT |
0.6865 USDT |
0.7150 USDT |
0.7046 USDT |
| 2024-03-22 |
0.7076 USDT |
276,633.4683 STORJ |
0.7175 USDT |
0.6759 USDT |
0.7274 USDT |
0.6857 USDT |
| 2024-03-21 |
0.7191 USDT |
282,259.5514 STORJ |
0.7140 USDT |
0.6991 USDT |
0.7354 USDT |
0.7171 USDT |
| 2024-03-20 |
0.6650 USDT |
439,047.5568 STORJ |
0.6324 USDT |
0.6110 USDT |
0.7134 USDT |
0.7130 USDT |
| 2024-03-19 |
0.6428 USDT |
1,028,803.7059 STORJ |
0.6888 USDT |
0.6060 USDT |
0.6957 USDT |
0.6312 USDT |
| 2024-03-18 |
0.6989 USDT |
501,904.4059 STORJ |
0.7354 USDT |
0.6678 USDT |
0.7354 USDT |
0.6841 USDT |
| 2024-03-17 |
0.6998 USDT |
470,052.9294 STORJ |
0.7095 USDT |
0.6599 USDT |
0.7330 USDT |
0.7330 USDT |
| 2024-03-16 |
0.7471 USDT |
479,784.2481 STORJ |
0.7840 USDT |
0.6951 USDT |
0.7869 USDT |
0.7100 USDT |
| 2024-03-15 |
0.7687 USDT |
941,314.3286 STORJ |
0.8488 USDT |
0.7183 USDT |
0.8530 USDT |
0.7735 USDT |
| 2024-03-14 |
0.8485 USDT |
824,140.0184 STORJ |
0.8860 USDT |
0.7940 USDT |
0.8990 USDT |
0.8400 USDT |
| 2024-03-13 |
0.8761 USDT |
647,046.6218 STORJ |
0.8824 USDT |
0.8482 USDT |
0.8983 USDT |
0.8869 USDT |
| 2024-03-12 |
0.8603 USDT |
726,467.7720 STORJ |
0.9049 USDT |
0.7793 USDT |
0.9054 USDT |
0.8554 USDT |
| 2024-03-11 |
0.8815 USDT |
985,664.4506 STORJ |
0.8584 USDT |
0.8157 USDT |
0.9055 USDT |
0.8999 USDT |
| 2024-03-10 |
0.8633 USDT |
720,658.4431 STORJ |
0.8714 USDT |
0.8211 USDT |
0.9200 USDT |
0.8509 USDT |
| 2024-03-09 |
0.8821 USDT |
915,695.0324 STORJ |
0.8541 USDT |
0.8465 USDT |
0.9190 USDT |
0.8724 USDT |
| 2024-03-08 |
0.8572 USDT |
2,276,224.7910 STORJ |
0.8144 USDT |
0.7534 USDT |
0.9399 USDT |
0.8435 USDT |
| 2024-03-07 |
0.7975 USDT |
493,752.4149 STORJ |
0.7729 USDT |
0.7646 USDT |
0.8211 USDT |
0.8171 USDT |
| 2024-03-06 |
0.7426 USDT |
645,513.9222 STORJ |
0.7286 USDT |
0.6961 USDT |
0.7698 USDT |
0.7555 USDT |
| 2024-03-05 |
0.7462 USDT |
1,040,692.0191 STORJ |
0.8167 USDT |
0.5852 USDT |
0.8168 USDT |
0.6965 USDT |
| 2024-03-04 |
0.8006 USDT |
908,530.4857 STORJ |
0.8212 USDT |
0.7284 USDT |
0.8344 USDT |
0.8057 USDT |
| 2024-03-03 |
0.8069 USDT |
1,263,730.2601 STORJ |
0.8441 USDT |
0.7000 USDT |
0.8949 USDT |
0.8172 USDT |
| 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 |