Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-13 |
0.3942 USDT |
49,236.5647 STORJ |
0.4201 USDT |
0.3748 USDT |
0.4210 USDT |
0.4041 USDT |
| 2022-10-12 |
0.4211 USDT |
21,266.3963 STORJ |
0.4237 USDT |
0.4157 USDT |
0.4282 USDT |
0.4202 USDT |
| 2022-10-11 |
0.4311 USDT |
35,421.7445 STORJ |
0.4434 USDT |
0.4207 USDT |
0.4434 USDT |
0.4207 USDT |
| 2022-10-10 |
0.4602 USDT |
61,014.3864 STORJ |
0.4616 USDT |
0.4522 USDT |
0.4707 USDT |
0.4589 USDT |
| 2022-10-09 |
0.4636 USDT |
211,257.7745 STORJ |
0.4735 USDT |
0.4566 USDT |
0.4735 USDT |
0.4589 USDT |
| 2022-10-08 |
0.4875 USDT |
944,821.4049 STORJ |
0.4523 USDT |
0.4516 USDT |
0.5125 USDT |
0.4691 USDT |
| 2022-10-07 |
0.4572 USDT |
142,537.0662 STORJ |
0.4478 USDT |
0.4385 USDT |
0.4790 USDT |
0.4524 USDT |
| 2022-10-06 |
0.4554 USDT |
54,591.5848 STORJ |
0.4536 USDT |
0.4485 USDT |
0.4613 USDT |
0.4492 USDT |
| 2022-10-05 |
0.4489 USDT |
29,898.9331 STORJ |
0.4586 USDT |
0.4415 USDT |
0.4592 USDT |
0.4481 USDT |
| 2022-10-04 |
0.4548 USDT |
71,277.0656 STORJ |
0.4519 USDT |
0.4477 USDT |
0.4613 USDT |
0.4571 USDT |
| 2022-10-03 |
0.4545 USDT |
240,443.9589 STORJ |
0.4400 USDT |
0.4327 USDT |
0.4857 USDT |
0.4516 USDT |
| 2022-10-02 |
0.4451 USDT |
27,159.1244 STORJ |
0.4496 USDT |
0.4392 USDT |
0.4515 USDT |
0.4418 USDT |
| 2022-10-01 |
0.4481 USDT |
13,588.6426 STORJ |
0.4502 USDT |
0.4455 USDT |
0.4527 USDT |
0.4493 USDT |
| 2022-09-30 |
0.4521 USDT |
10,583.7105 STORJ |
0.4556 USDT |
0.4461 USDT |
0.4567 USDT |
0.4504 USDT |
| 2022-09-29 |
0.4506 USDT |
7,510.9371 STORJ |
0.4565 USDT |
0.4437 USDT |
0.4598 USDT |
0.4511 USDT |
| 2022-09-28 |
0.4503 USDT |
30,868.0875 STORJ |
0.4623 USDT |
0.4392 USDT |
0.4639 USDT |
0.4554 USDT |
| 2022-09-27 |
0.4712 USDT |
139,377.6946 STORJ |
0.4592 USDT |
0.4563 USDT |
0.4910 USDT |
0.4631 USDT |
| 2022-09-26 |
0.4649 USDT |
61,552.3176 STORJ |
0.4538 USDT |
0.4436 USDT |
0.5011 USDT |
0.4579 USDT |
| 2022-09-25 |
0.4721 USDT |
51,748.0923 STORJ |
0.4696 USDT |
0.4591 USDT |
0.4771 USDT |
0.4647 USDT |
| 2022-09-24 |
0.4714 USDT |
13,443.6023 STORJ |
0.4687 USDT |
0.4629 USDT |
0.4847 USDT |
0.4825 USDT |
| 2022-09-23 |
0.4640 USDT |
15,986.6934 STORJ |
0.4647 USDT |
0.4485 USDT |
0.4754 USDT |
0.4543 USDT |
| 2022-09-22 |
0.4531 USDT |
21,321.8301 STORJ |
0.4452 USDT |
0.4420 USDT |
0.4667 USDT |
0.4627 USDT |
| 2022-09-21 |
0.4543 USDT |
33,662.9367 STORJ |
0.4565 USDT |
0.4406 USDT |
0.4705 USDT |
0.4548 USDT |
| 2022-09-20 |
0.4640 USDT |
17,884.2209 STORJ |
0.4752 USDT |
0.4545 USDT |
0.4774 USDT |
0.4576 USDT |
| 2022-09-19 |
0.4611 USDT |
34,699.2919 STORJ |
0.4666 USDT |
0.4500 USDT |
0.4761 USDT |
0.4735 USDT |
| 2022-09-18 |
0.5037 USDT |
19,961.1364 STORJ |
0.5096 USDT |
0.4876 USDT |
0.5129 USDT |
0.4913 USDT |
| 2022-09-17 |
0.5022 USDT |
7,600.6435 STORJ |
0.4994 USDT |
0.4979 USDT |
0.5079 USDT |
0.5061 USDT |
| 2022-09-16 |
0.4941 USDT |
45,287.1516 STORJ |
0.4863 USDT |
0.4728 USDT |
0.5088 USDT |
0.4963 USDT |
| 2022-09-15 |
0.5030 USDT |
125,096.4801 STORJ |
0.5144 USDT |
0.4844 USDT |
0.5157 USDT |
0.4913 USDT |
| 2022-09-14 |
0.5101 USDT |
147,972.4401 STORJ |
0.5082 USDT |
0.5007 USDT |
0.5179 USDT |
0.5158 USDT |
| 2022-09-13 |
0.5430 USDT |
96,773.2119 STORJ |
0.5665 USDT |
0.5091 USDT |
0.5725 USDT |
0.5129 USDT |
| 2022-09-12 |
0.5692 USDT |
68,284.6612 STORJ |
0.5536 USDT |
0.5454 USDT |
0.5855 USDT |
0.5660 USDT |
| 2022-09-11 |
0.5600 USDT |
59,063.6648 STORJ |
0.5588 USDT |
0.5412 USDT |
0.5725 USDT |
0.5604 USDT |
| 2022-09-10 |
0.5577 USDT |
27,238.2314 STORJ |
0.5587 USDT |
0.5468 USDT |
0.5690 USDT |
0.5523 USDT |
| 2022-09-09 |
0.5509 USDT |
82,061.9397 STORJ |
0.5304 USDT |
0.5280 USDT |
0.5659 USDT |
0.5537 USDT |
| 2022-09-08 |
0.5224 USDT |
38,087.7536 STORJ |
0.5165 USDT |
0.5048 USDT |
0.5377 USDT |
0.5301 USDT |
| 2022-09-07 |
0.4990 USDT |
53,067.7673 STORJ |
0.5015 USDT |
0.4840 USDT |
0.5120 USDT |
0.5091 USDT |
| 2022-09-06 |
0.5385 USDT |
59,427.3853 STORJ |
0.5542 USDT |
0.5016 USDT |
0.5634 USDT |
0.5073 USDT |
| 2022-09-05 |
0.5478 USDT |
30,555.2045 STORJ |
0.5553 USDT |
0.5378 USDT |
0.5584 USDT |
0.5433 USDT |
| 2022-09-04 |
0.5527 USDT |
51,827.1915 STORJ |
0.5431 USDT |
0.5385 USDT |
0.5668 USDT |
0.5533 USDT |
| 2022-09-03 |
0.5401 USDT |
12,102.3338 STORJ |
0.5392 USDT |
0.5313 USDT |
0.5476 USDT |
0.5417 USDT |
| 2022-09-02 |
0.5498 USDT |
48,256.4850 STORJ |
0.5488 USDT |
0.5375 USDT |
0.5560 USDT |
0.5398 USDT |
| 2022-09-01 |
0.5431 USDT |
48,820.2209 STORJ |
0.5509 USDT |
0.5279 USDT |
0.5541 USDT |
0.5471 USDT |
| 2022-08-31 |
0.5523 USDT |
64,293.4961 STORJ |
0.5383 USDT |
0.5382 USDT |
0.5605 USDT |
0.5475 USDT |
| 2022-08-30 |
0.5448 USDT |
44,590.5645 STORJ |
0.5526 USDT |
0.5255 USDT |
0.5649 USDT |
0.5391 USDT |
| 2022-08-29 |
0.5378 USDT |
39,894.1779 STORJ |
0.5273 USDT |
0.5178 USDT |
0.5500 USDT |
0.5479 USDT |
| 2022-08-28 |
0.5480 USDT |
36,908.3492 STORJ |
0.5452 USDT |
0.5368 USDT |
0.5577 USDT |
0.5472 USDT |
| 2022-08-27 |
0.5427 USDT |
71,037.8669 STORJ |
0.5561 USDT |
0.5339 USDT |
0.5590 USDT |
0.5414 USDT |
| 2022-08-26 |
0.6063 USDT |
213,151.1659 STORJ |
0.6091 USDT |
0.5687 USDT |
0.6365 USDT |
0.5735 USDT |
| 2022-08-25 |
0.6157 USDT |
304,284.9797 STORJ |
0.5876 USDT |
0.5857 USDT |
0.6469 USDT |
0.6117 USDT |