Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
0.4051 USDT |
52,047.0323 STORJ |
0.4085 USDT |
0.4008 USDT |
0.4088 USDT |
0.4074 USDT |
| 2023-04-14 |
0.4070 USDT |
113,241.7207 STORJ |
0.4031 USDT |
0.3961 USDT |
0.4166 USDT |
0.4079 USDT |
| 2023-04-13 |
0.3981 USDT |
48,453.9921 STORJ |
0.3940 USDT |
0.3907 USDT |
0.4036 USDT |
0.4025 USDT |
| 2023-04-12 |
0.3889 USDT |
37,026.6476 STORJ |
0.4011 USDT |
0.3796 USDT |
0.4022 USDT |
0.3932 USDT |
| 2023-04-11 |
0.4028 USDT |
68,220.7017 STORJ |
0.4081 USDT |
0.3980 USDT |
0.4083 USDT |
0.4006 USDT |
| 2023-04-10 |
0.3958 USDT |
37,820.5558 STORJ |
0.3994 USDT |
0.3856 USDT |
0.4040 USDT |
0.3998 USDT |
| 2023-04-09 |
0.3906 USDT |
98,825.5047 STORJ |
0.4004 USDT |
0.3848 USDT |
0.4056 USDT |
0.3962 USDT |
| 2023-04-08 |
0.4084 USDT |
173,294.1751 STORJ |
0.4280 USDT |
0.3981 USDT |
0.4280 USDT |
0.3985 USDT |
| 2023-04-07 |
0.4195 USDT |
485,377.6557 STORJ |
0.4024 USDT |
0.4024 USDT |
0.4395 USDT |
0.4208 USDT |
| 2023-04-06 |
0.4071 USDT |
124,014.3487 STORJ |
0.4082 USDT |
0.3909 USDT |
0.4230 USDT |
0.4016 USDT |
| 2023-04-05 |
0.4159 USDT |
356,742.2845 STORJ |
0.3935 USDT |
0.3894 USDT |
0.4590 USDT |
0.4071 USDT |
| 2023-04-04 |
0.3926 USDT |
303,905.6186 STORJ |
0.3738 USDT |
0.3705 USDT |
0.4316 USDT |
0.3923 USDT |
| 2023-04-03 |
0.3766 USDT |
111,502.4175 STORJ |
0.3824 USDT |
0.3651 USDT |
0.3832 USDT |
0.3686 USDT |
| 2023-04-02 |
0.3895 USDT |
374,527.9385 STORJ |
0.3957 USDT |
0.3409 USDT |
0.4092 USDT |
0.3803 USDT |
| 2023-04-01 |
0.4089 USDT |
403,005.9319 STORJ |
0.3875 USDT |
0.3853 USDT |
0.4222 USDT |
0.3983 USDT |
| 2023-03-31 |
0.3782 USDT |
55,841.8444 STORJ |
0.3739 USDT |
0.3628 USDT |
0.3881 USDT |
0.3859 USDT |
| 2023-03-30 |
0.3793 USDT |
292,766.6923 STORJ |
0.3688 USDT |
0.3574 USDT |
0.4030 USDT |
0.3641 USDT |
| 2023-03-29 |
0.3588 USDT |
171,650.0162 STORJ |
0.3454 USDT |
0.3442 USDT |
0.3920 USDT |
0.3679 USDT |
| 2023-03-28 |
0.3354 USDT |
39,050.5458 STORJ |
0.3357 USDT |
0.3307 USDT |
0.3434 USDT |
0.3422 USDT |
| 2023-03-27 |
0.3427 USDT |
56,340.7946 STORJ |
0.3574 USDT |
0.3273 USDT |
0.3578 USDT |
0.3332 USDT |
| 2023-03-26 |
0.3593 USDT |
34,615.9655 STORJ |
0.3507 USDT |
0.3474 USDT |
0.3625 USDT |
0.3584 USDT |
| 2023-03-25 |
0.3525 USDT |
34,159.1561 STORJ |
0.3529 USDT |
0.3428 USDT |
0.3566 USDT |
0.3478 USDT |
| 2023-03-24 |
0.3549 USDT |
140,304.9047 STORJ |
0.3686 USDT |
0.3449 USDT |
0.3686 USDT |
0.3504 USDT |
| 2023-03-23 |
0.3610 USDT |
86,926.3283 STORJ |
0.3545 USDT |
0.3516 USDT |
0.3701 USDT |
0.3658 USDT |
| 2023-03-22 |
0.3597 USDT |
198,514.2967 STORJ |
0.3748 USDT |
0.3436 USDT |
0.3748 USDT |
0.3529 USDT |
| 2023-03-21 |
0.3658 USDT |
183,054.3670 STORJ |
0.3698 USDT |
0.3520 USDT |
0.3743 USDT |
0.3734 USDT |
| 2023-03-20 |
0.3805 USDT |
105,930.2506 STORJ |
0.3919 USDT |
0.3668 USDT |
0.3938 USDT |
0.3751 USDT |
| 2023-03-19 |
0.3874 USDT |
267,899.2840 STORJ |
0.3664 USDT |
0.3664 USDT |
0.3989 USDT |
0.3906 USDT |
| 2023-03-18 |
0.3763 USDT |
155,910.9967 STORJ |
0.3772 USDT |
0.3644 USDT |
0.3861 USDT |
0.3687 USDT |
| 2023-03-17 |
0.3562 USDT |
287,196.2455 STORJ |
0.3474 USDT |
0.3428 USDT |
0.3731 USDT |
0.3731 USDT |
| 2023-03-16 |
0.3432 USDT |
186,549.9591 STORJ |
0.3407 USDT |
0.3356 USDT |
0.3486 USDT |
0.3484 USDT |
| 2023-03-15 |
0.3481 USDT |
174,442.4772 STORJ |
0.3700 USDT |
0.3329 USDT |
0.3756 USDT |
0.3420 USDT |
| 2023-03-14 |
0.3655 USDT |
251,656.3443 STORJ |
0.3543 USDT |
0.3474 USDT |
0.3813 USDT |
0.3640 USDT |
| 2023-03-13 |
0.3403 USDT |
189,084.2164 STORJ |
0.3332 USDT |
0.3185 USDT |
0.3542 USDT |
0.3528 USDT |
| 2023-03-12 |
0.3091 USDT |
95,405.0218 STORJ |
0.3010 USDT |
0.2959 USDT |
0.3260 USDT |
0.3260 USDT |
| 2023-03-11 |
0.2986 USDT |
88,596.1346 STORJ |
0.3080 USDT |
0.2891 USDT |
0.3148 USDT |
0.3025 USDT |
| 2023-03-10 |
0.3018 USDT |
131,105.7444 STORJ |
0.3135 USDT |
0.2855 USDT |
0.3140 USDT |
0.3041 USDT |
| 2023-03-09 |
0.3444 USDT |
165,504.9471 STORJ |
0.3388 USDT |
0.3322 USDT |
0.3530 USDT |
0.3332 USDT |
| 2023-03-08 |
0.3509 USDT |
85,587.8188 STORJ |
0.3655 USDT |
0.3425 USDT |
0.3665 USDT |
0.3492 USDT |
| 2023-03-07 |
0.3687 USDT |
66,678.0671 STORJ |
0.3780 USDT |
0.3566 USDT |
0.3830 USDT |
0.3619 USDT |
| 2023-03-06 |
0.3736 USDT |
69,459.0389 STORJ |
0.3737 USDT |
0.3660 USDT |
0.3797 USDT |
0.3790 USDT |
| 2023-03-05 |
0.3803 USDT |
99,036.6236 STORJ |
0.3775 USDT |
0.3712 USDT |
0.3863 USDT |
0.3723 USDT |
| 2023-03-04 |
0.3877 USDT |
44,195.7706 STORJ |
0.3899 USDT |
0.3804 USDT |
0.3934 USDT |
0.3835 USDT |
| 2023-03-03 |
0.3901 USDT |
186,567.5331 STORJ |
0.4243 USDT |
0.3772 USDT |
0.4243 USDT |
0.3873 USDT |
| 2023-03-02 |
0.4208 USDT |
70,044.9368 STORJ |
0.4431 USDT |
0.4140 USDT |
0.4450 USDT |
0.4229 USDT |
| 2023-03-01 |
0.4376 USDT |
80,702.6001 STORJ |
0.4255 USDT |
0.4215 USDT |
0.4447 USDT |
0.4428 USDT |
| 2023-02-28 |
0.4346 USDT |
126,185.0713 STORJ |
0.4403 USDT |
0.4244 USDT |
0.4406 USDT |
0.4244 USDT |
| 2023-02-27 |
0.4386 USDT |
138,513.5942 STORJ |
0.4480 USDT |
0.4286 USDT |
0.4500 USDT |
0.4352 USDT |
| 2023-02-26 |
0.4406 USDT |
50,537.9514 STORJ |
0.4384 USDT |
0.4340 USDT |
0.4484 USDT |
0.4441 USDT |
| 2023-02-25 |
0.4345 USDT |
128,545.7896 STORJ |
0.4465 USDT |
0.4237 USDT |
0.4471 USDT |
0.4258 USDT |