Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-10 |
1.0913 USDT |
1,314,283.7507 STORJ |
0.9852 USDT |
0.8991 USDT |
1.2726 USDT |
1.0293 USDT |
| 2022-03-09 |
0.9610 USDT |
94,441.5329 STORJ |
0.9360 USDT |
0.9292 USDT |
0.9845 USDT |
0.9683 USDT |
| 2022-03-08 |
0.9151 USDT |
70,746.4086 STORJ |
0.8905 USDT |
0.8835 USDT |
0.9427 USDT |
0.9290 USDT |
| 2022-03-07 |
0.9044 USDT |
37,168.0871 STORJ |
0.9138 USDT |
0.8720 USDT |
0.9383 USDT |
0.9009 USDT |
| 2022-03-06 |
0.9504 USDT |
60,696.9865 STORJ |
0.9618 USDT |
0.9194 USDT |
0.9785 USDT |
0.9350 USDT |
| 2022-03-05 |
0.9395 USDT |
50,829.0938 STORJ |
0.9456 USDT |
0.9180 USDT |
0.9701 USDT |
0.9637 USDT |
| 2022-03-04 |
0.9974 USDT |
140,116.5623 STORJ |
1.0444 USDT |
0.9354 USDT |
1.0580 USDT |
0.9448 USDT |
| 2022-03-03 |
1.0423 USDT |
82,008.1681 STORJ |
1.0737 USDT |
1.0091 USDT |
1.0747 USDT |
1.0453 USDT |
| 2022-03-02 |
1.0609 USDT |
111,278.8275 STORJ |
1.0869 USDT |
1.0248 USDT |
1.0912 USDT |
1.0756 USDT |
| 2022-03-01 |
1.0768 USDT |
247,644.2941 STORJ |
1.0420 USDT |
1.0420 USDT |
1.1135 USDT |
1.0743 USDT |
| 2022-02-28 |
0.9653 USDT |
62,019.6595 STORJ |
0.9359 USDT |
0.9180 USDT |
1.0002 USDT |
0.9945 USDT |
| 2022-02-27 |
0.9688 USDT |
76,885.6877 STORJ |
0.9929 USDT |
0.9178 USDT |
1.0080 USDT |
0.9362 USDT |
| 2022-02-26 |
0.9876 USDT |
107,217.2249 STORJ |
0.9611 USDT |
0.9573 USDT |
1.0071 USDT |
0.9913 USDT |
| 2022-02-25 |
0.9280 USDT |
136,595.5350 STORJ |
0.8973 USDT |
0.8840 USDT |
0.9750 USDT |
0.9482 USDT |
| 2022-02-24 |
0.8260 USDT |
154,926.2118 STORJ |
0.8982 USDT |
0.7728 USDT |
0.9111 USDT |
0.9042 USDT |
| 2022-02-23 |
0.9384 USDT |
34,244.1342 STORJ |
0.9292 USDT |
0.9085 USDT |
0.9725 USDT |
0.9383 USDT |
| 2022-02-22 |
0.8858 USDT |
29,133.3170 STORJ |
0.8908 USDT |
0.8546 USDT |
0.9240 USDT |
0.9082 USDT |
| 2022-02-21 |
0.9762 USDT |
70,329.3250 STORJ |
0.9780 USDT |
0.9386 USDT |
1.0248 USDT |
0.9558 USDT |
| 2022-02-20 |
0.9965 USDT |
97,161.9765 STORJ |
1.0245 USDT |
0.9660 USDT |
1.0311 USDT |
0.9761 USDT |
| 2022-02-19 |
1.0311 USDT |
58,278.5106 STORJ |
1.0391 USDT |
0.9929 USDT |
1.0564 USDT |
1.0082 USDT |
| 2022-02-18 |
1.0568 USDT |
104,897.4102 STORJ |
1.0703 USDT |
1.0206 USDT |
1.1013 USDT |
1.0412 USDT |
| 2022-02-17 |
1.1249 USDT |
132,324.6350 STORJ |
1.1963 USDT |
1.0635 USDT |
1.2063 USDT |
1.0865 USDT |
| 2022-02-16 |
1.1940 USDT |
128,667.5741 STORJ |
1.2244 USDT |
1.1589 USDT |
1.2244 USDT |
1.1955 USDT |
| 2022-02-15 |
1.1705 USDT |
115,599.9706 STORJ |
1.1302 USDT |
1.1302 USDT |
1.1989 USDT |
1.1951 USDT |
| 2022-02-14 |
1.1182 USDT |
94,979.2115 STORJ |
1.1383 USDT |
1.0882 USDT |
1.1493 USDT |
1.1132 USDT |
| 2022-02-13 |
1.1451 USDT |
86,597.5927 STORJ |
1.1510 USDT |
1.1047 USDT |
1.1723 USDT |
1.1381 USDT |
| 2022-02-12 |
1.1439 USDT |
76,794.0255 STORJ |
1.1561 USDT |
1.1147 USDT |
1.1758 USDT |
1.1495 USDT |
| 2022-02-11 |
1.2256 USDT |
87,357.9742 STORJ |
1.2620 USDT |
1.1504 USDT |
1.2856 USDT |
1.1514 USDT |
| 2022-02-10 |
1.3130 USDT |
88,593.6884 STORJ |
1.3508 USDT |
1.2564 USDT |
1.3552 USDT |
1.2970 USDT |
| 2022-02-09 |
1.3554 USDT |
96,078.6558 STORJ |
1.3436 USDT |
1.3195 USDT |
1.3905 USDT |
1.3555 USDT |
| 2022-02-08 |
1.3349 USDT |
134,170.5491 STORJ |
1.3962 USDT |
1.2831 USDT |
1.4147 USDT |
1.3358 USDT |
| 2022-02-07 |
1.3623 USDT |
113,391.7001 STORJ |
1.3482 USDT |
1.3077 USDT |
1.3934 USDT |
1.3797 USDT |
| 2022-02-06 |
1.3158 USDT |
119,959.2432 STORJ |
1.3173 USDT |
1.2691 USDT |
1.3593 USDT |
1.3305 USDT |
| 2022-02-05 |
1.3079 USDT |
212,886.4861 STORJ |
1.2428 USDT |
1.2397 USDT |
1.3574 USDT |
1.3199 USDT |
| 2022-02-04 |
1.2001 USDT |
117,919.9023 STORJ |
1.1505 USDT |
1.1505 USDT |
1.2361 USDT |
1.2327 USDT |
| 2022-02-03 |
1.1320 USDT |
99,365.8781 STORJ |
1.1094 USDT |
1.1020 USDT |
1.1623 USDT |
1.1119 USDT |
| 2022-02-02 |
1.1769 USDT |
163,941.5357 STORJ |
1.1520 USDT |
1.1271 USDT |
1.2259 USDT |
1.1654 USDT |
| 2022-02-01 |
1.1544 USDT |
92,478.6119 STORJ |
1.1587 USDT |
1.1305 USDT |
1.1805 USDT |
1.1621 USDT |
| 2022-01-31 |
1.1227 USDT |
100,352.3491 STORJ |
1.1666 USDT |
1.0850 USDT |
1.1700 USDT |
1.1542 USDT |
| 2022-01-30 |
1.1441 USDT |
99,803.9679 STORJ |
1.1549 USDT |
1.0978 USDT |
1.1798 USDT |
1.1125 USDT |
| 2022-01-29 |
1.1381 USDT |
86,879.6926 STORJ |
1.1211 USDT |
1.1165 USDT |
1.1637 USDT |
1.1424 USDT |
| 2022-01-28 |
1.0851 USDT |
169,030.5293 STORJ |
1.0733 USDT |
1.0471 USDT |
1.1255 USDT |
1.1189 USDT |
| 2022-01-27 |
1.0697 USDT |
127,441.1185 STORJ |
1.0618 USDT |
1.0040 USDT |
1.1264 USDT |
1.0144 USDT |
| 2022-01-26 |
1.0763 USDT |
239,722.8239 STORJ |
1.0112 USDT |
1.0001 USDT |
1.1446 USDT |
1.0652 USDT |
| 2022-01-25 |
1.0010 USDT |
89,249.4356 STORJ |
1.0209 USDT |
0.9684 USDT |
1.0248 USDT |
1.0042 USDT |
| 2022-01-24 |
0.9973 USDT |
259,566.6390 STORJ |
1.0922 USDT |
0.9280 USDT |
1.0982 USDT |
0.9904 USDT |
| 2022-01-23 |
1.0558 USDT |
146,241.3747 STORJ |
1.0369 USDT |
1.0213 USDT |
1.0927 USDT |
1.0440 USDT |
| 2022-01-22 |
1.0582 USDT |
263,724.7455 STORJ |
1.1778 USDT |
0.9300 USDT |
1.2017 USDT |
1.0063 USDT |
| 2022-01-21 |
1.2959 USDT |
240,993.5992 STORJ |
1.3888 USDT |
1.1500 USDT |
1.4005 USDT |
1.1950 USDT |
| 2022-01-20 |
1.4912 USDT |
63,893.8072 STORJ |
1.4615 USDT |
1.4421 USDT |
1.5200 USDT |
1.4871 USDT |