Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-09 |
0.2898 USDT |
41,555.4530 STORJ |
0.2897 USDT |
0.2867 USDT |
0.2937 USDT |
0.2867 USDT |
| 2023-08-08 |
0.2877 USDT |
36,595.4945 STORJ |
0.2876 USDT |
0.2801 USDT |
0.2930 USDT |
0.2896 USDT |
| 2023-08-07 |
0.2903 USDT |
52,677.6328 STORJ |
0.2921 USDT |
0.2820 USDT |
0.2958 USDT |
0.2881 USDT |
| 2023-08-06 |
0.2908 USDT |
36,677.7530 STORJ |
0.2901 USDT |
0.2882 USDT |
0.2937 USDT |
0.2928 USDT |
| 2023-08-05 |
0.2895 USDT |
57,825.4211 STORJ |
0.2885 USDT |
0.2865 USDT |
0.2947 USDT |
0.2893 USDT |
| 2023-08-04 |
0.2917 USDT |
84,651.9169 STORJ |
0.2935 USDT |
0.2839 USDT |
0.2979 USDT |
0.2869 USDT |
| 2023-08-03 |
0.2947 USDT |
89,124.9234 STORJ |
0.2958 USDT |
0.2905 USDT |
0.2981 USDT |
0.2945 USDT |
| 2023-08-02 |
0.2960 USDT |
96,094.8797 STORJ |
0.3022 USDT |
0.2896 USDT |
0.3025 USDT |
0.2960 USDT |
| 2023-08-01 |
0.2944 USDT |
123,220.8051 STORJ |
0.2966 USDT |
0.2866 USDT |
0.3009 USDT |
0.3009 USDT |
| 2023-07-31 |
0.2984 USDT |
165,614.2632 STORJ |
0.3007 USDT |
0.2929 USDT |
0.3023 USDT |
0.2945 USDT |
| 2023-07-30 |
0.3102 USDT |
414,160.4288 STORJ |
0.3116 USDT |
0.2925 USDT |
0.3210 USDT |
0.3027 USDT |
| 2023-07-29 |
0.3137 USDT |
486,429.7675 STORJ |
0.2982 USDT |
0.2978 USDT |
0.3240 USDT |
0.3119 USDT |
| 2023-07-28 |
0.2951 USDT |
174,811.0040 STORJ |
0.2916 USDT |
0.2894 USDT |
0.3003 USDT |
0.2980 USDT |
| 2023-07-27 |
0.2897 USDT |
96,510.7818 STORJ |
0.2896 USDT |
0.2851 USDT |
0.2935 USDT |
0.2914 USDT |
| 2023-07-26 |
0.2891 USDT |
126,039.3962 STORJ |
0.2890 USDT |
0.2840 USDT |
0.2934 USDT |
0.2924 USDT |
| 2023-07-25 |
0.2850 USDT |
68,605.1630 STORJ |
0.2875 USDT |
0.2819 USDT |
0.2890 USDT |
0.2878 USDT |
| 2023-07-24 |
0.2925 USDT |
352,292.0691 STORJ |
0.3102 USDT |
0.2796 USDT |
0.3105 USDT |
0.2876 USDT |
| 2023-07-23 |
0.3155 USDT |
249,637.2478 STORJ |
0.3092 USDT |
0.3058 USDT |
0.3240 USDT |
0.3130 USDT |
| 2023-07-22 |
0.3124 USDT |
175,055.5926 STORJ |
0.3101 USDT |
0.3101 USDT |
0.3152 USDT |
0.3138 USDT |
| 2023-07-21 |
0.3125 USDT |
924,701.1126 STORJ |
0.3117 USDT |
0.3082 USDT |
0.3168 USDT |
0.3103 USDT |
| 2023-07-20 |
0.3092 USDT |
1,294,996.2110 STORJ |
0.3130 USDT |
0.3060 USDT |
0.3186 USDT |
0.3122 USDT |
| 2023-07-19 |
0.3101 USDT |
358,684.8664 STORJ |
0.3032 USDT |
0.3019 USDT |
0.3147 USDT |
0.3128 USDT |
| 2023-07-18 |
0.3039 USDT |
268,679.0540 STORJ |
0.3137 USDT |
0.2988 USDT |
0.3157 USDT |
0.3031 USDT |
| 2023-07-17 |
0.3074 USDT |
717,967.6796 STORJ |
0.3068 USDT |
0.2987 USDT |
0.3156 USDT |
0.3116 USDT |
| 2023-07-16 |
0.3171 USDT |
490,256.2855 STORJ |
0.3097 USDT |
0.3097 USDT |
0.3256 USDT |
0.3109 USDT |
| 2023-07-15 |
0.3075 USDT |
226,218.3013 STORJ |
0.3065 USDT |
0.3002 USDT |
0.3147 USDT |
0.3067 USDT |
| 2023-07-14 |
0.3145 USDT |
872,551.3458 STORJ |
0.3216 USDT |
0.2934 USDT |
0.3268 USDT |
0.3048 USDT |
| 2023-07-13 |
0.3159 USDT |
856,037.0976 STORJ |
0.3171 USDT |
0.3086 USDT |
0.3246 USDT |
0.3187 USDT |
| 2023-07-12 |
0.3201 USDT |
486,553.2072 STORJ |
0.3269 USDT |
0.3124 USDT |
0.3274 USDT |
0.3151 USDT |
| 2023-07-11 |
0.3343 USDT |
402,886.5640 STORJ |
0.3424 USDT |
0.3231 USDT |
0.3505 USDT |
0.3264 USDT |
| 2023-07-10 |
0.3391 USDT |
901,481.3044 STORJ |
0.3382 USDT |
0.3257 USDT |
0.3518 USDT |
0.3415 USDT |
| 2023-07-09 |
0.3504 USDT |
1,117,434.3149 STORJ |
0.3456 USDT |
0.3328 USDT |
0.3619 USDT |
0.3422 USDT |
| 2023-07-08 |
0.3493 USDT |
404,611.9008 STORJ |
0.3567 USDT |
0.3362 USDT |
0.3635 USDT |
0.3448 USDT |
| 2023-07-07 |
0.3613 USDT |
488,119.5376 STORJ |
0.3670 USDT |
0.3512 USDT |
0.3826 USDT |
0.3543 USDT |
| 2023-07-06 |
0.3853 USDT |
2,119,332.4779 STORJ |
0.4030 USDT |
0.3656 USDT |
0.4069 USDT |
0.3722 USDT |
| 2023-07-05 |
0.4806 USDT |
4,914,086.3683 STORJ |
0.5044 USDT |
0.3960 USDT |
0.6057 USDT |
0.4030 USDT |
| 2023-07-04 |
0.4554 USDT |
3,957,742.7576 STORJ |
0.3538 USDT |
0.3483 USDT |
0.5477 USDT |
0.4757 USDT |
| 2023-07-03 |
0.3459 USDT |
190,652.4115 STORJ |
0.3351 USDT |
0.3304 USDT |
0.3594 USDT |
0.3513 USDT |
| 2023-07-02 |
0.3410 USDT |
690,026.9901 STORJ |
0.3185 USDT |
0.3142 USDT |
0.3591 USDT |
0.3349 USDT |
| 2023-07-01 |
0.3216 USDT |
715,965.2885 STORJ |
0.3059 USDT |
0.2919 USDT |
0.3385 USDT |
0.3114 USDT |
| 2023-06-30 |
0.2928 USDT |
399,719.4137 STORJ |
0.2758 USDT |
0.2703 USDT |
0.3117 USDT |
0.3050 USDT |
| 2023-06-29 |
0.2970 USDT |
619,106.7617 STORJ |
0.2757 USDT |
0.2751 USDT |
0.3180 USDT |
0.2764 USDT |
| 2023-06-28 |
0.2761 USDT |
184,303.7168 STORJ |
0.2749 USDT |
0.2648 USDT |
0.2829 USDT |
0.2771 USDT |
| 2023-06-27 |
0.2716 USDT |
98,540.6991 STORJ |
0.2665 USDT |
0.2644 USDT |
0.2769 USDT |
0.2711 USDT |
| 2023-06-26 |
0.2678 USDT |
63,028.4566 STORJ |
0.2745 USDT |
0.2612 USDT |
0.2745 USDT |
0.2658 USDT |
| 2023-06-25 |
0.2776 USDT |
55,197.6703 STORJ |
0.2776 USDT |
0.2714 USDT |
0.2851 USDT |
0.2742 USDT |
| 2023-06-24 |
0.2769 USDT |
217,363.3302 STORJ |
0.2655 USDT |
0.2636 USDT |
0.2855 USDT |
0.2740 USDT |
| 2023-06-23 |
0.2590 USDT |
63,832.0214 STORJ |
0.2533 USDT |
0.2530 USDT |
0.2667 USDT |
0.2652 USDT |
| 2023-06-22 |
0.2538 USDT |
89,660.8843 STORJ |
0.2531 USDT |
0.2477 USDT |
0.2613 USDT |
0.2535 USDT |
| 2023-06-21 |
0.2467 USDT |
140,827.2645 STORJ |
0.2402 USDT |
0.2402 USDT |
0.2536 USDT |
0.2536 USDT |