Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |