Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-30 |
0.2390 USDT |
20,915.3732 STORJ |
0.2422 USDT |
0.2356 USDT |
0.2422 USDT |
0.2367 USDT |
| 2023-08-29 |
0.2335 USDT |
73,549.3112 STORJ |
0.2317 USDT |
0.2252 USDT |
0.2455 USDT |
0.2438 USDT |
| 2023-08-28 |
0.2288 USDT |
44,384.4123 STORJ |
0.2335 USDT |
0.2242 USDT |
0.2335 USDT |
0.2312 USDT |
| 2023-08-27 |
0.2339 USDT |
4,761.1693 STORJ |
0.2341 USDT |
0.2331 USDT |
0.2355 USDT |
0.2335 USDT |
| 2023-08-26 |
0.2370 USDT |
14,906.4317 STORJ |
0.2392 USDT |
0.2337 USDT |
0.2398 USDT |
0.2356 USDT |
| 2023-08-25 |
0.2363 USDT |
25,838.7329 STORJ |
0.2379 USDT |
0.2316 USDT |
0.2399 USDT |
0.2380 USDT |
| 2023-08-24 |
0.2400 USDT |
19,504.1604 STORJ |
0.2411 USDT |
0.2366 USDT |
0.2414 USDT |
0.2379 USDT |
| 2023-08-23 |
0.2382 USDT |
32,263.3722 STORJ |
0.2344 USDT |
0.2332 USDT |
0.2439 USDT |
0.2432 USDT |
| 2023-08-22 |
0.2292 USDT |
37,213.7777 STORJ |
0.2327 USDT |
0.2247 USDT |
0.2356 USDT |
0.2352 USDT |
| 2023-08-21 |
0.2305 USDT |
28,329.2804 STORJ |
0.2363 USDT |
0.2264 USDT |
0.2367 USDT |
0.2331 USDT |
| 2023-08-20 |
0.2354 USDT |
35,088.5140 STORJ |
0.2360 USDT |
0.2325 USDT |
0.2380 USDT |
0.2380 USDT |
| 2023-08-19 |
0.2342 USDT |
29,786.6526 STORJ |
0.2305 USDT |
0.2305 USDT |
0.2371 USDT |
0.2348 USDT |
| 2023-08-18 |
0.2272 USDT |
80,663.1456 STORJ |
0.2216 USDT |
0.2212 USDT |
0.2316 USDT |
0.2309 USDT |
| 2023-08-17 |
0.2230 USDT |
391,547.2682 STORJ |
0.2492 USDT |
0.1883 USDT |
0.2543 USDT |
0.2224 USDT |
| 2023-08-16 |
0.2584 USDT |
208,483.5211 STORJ |
0.2693 USDT |
0.2528 USDT |
0.2693 USDT |
0.2549 USDT |
| 2023-08-15 |
0.2649 USDT |
206,697.3028 STORJ |
0.2908 USDT |
0.2483 USDT |
0.2909 USDT |
0.2630 USDT |
| 2023-08-14 |
0.2910 USDT |
60,861.5240 STORJ |
0.2882 USDT |
0.2882 USDT |
0.2946 USDT |
0.2889 USDT |
| 2023-08-13 |
0.2911 USDT |
50,793.4367 STORJ |
0.2911 USDT |
0.2874 USDT |
0.2948 USDT |
0.2887 USDT |
| 2023-08-12 |
0.2895 USDT |
61,312.4012 STORJ |
0.2896 USDT |
0.2875 USDT |
0.2940 USDT |
0.2911 USDT |
| 2023-08-11 |
0.2880 USDT |
46,287.8571 STORJ |
0.2890 USDT |
0.2867 USDT |
0.2902 USDT |
0.2885 USDT |
| 2023-08-10 |
0.2886 USDT |
9,096.1999 STORJ |
0.2905 USDT |
0.2866 USDT |
0.2906 USDT |
0.2885 USDT |