Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
0.7057 USDT |
134,794.5248 STORJ |
0.6902 USDT |
0.6867 USDT |
0.7163 USDT |
0.7038 USDT |
| 2022-08-07 |
0.6903 USDT |
60,050.5262 STORJ |
0.6922 USDT |
0.6788 USDT |
0.7012 USDT |
0.6926 USDT |
| 2022-08-06 |
0.6972 USDT |
87,416.8984 STORJ |
0.6971 USDT |
0.6883 USDT |
0.7061 USDT |
0.6980 USDT |
| 2022-08-05 |
0.6832 USDT |
148,740.8271 STORJ |
0.6642 USDT |
0.6642 USDT |
0.6961 USDT |
0.6822 USDT |
| 2022-08-04 |
0.6620 USDT |
61,857.7110 STORJ |
0.6545 USDT |
0.6489 USDT |
0.6754 USDT |
0.6593 USDT |
| 2022-08-03 |
0.6633 USDT |
133,367.9053 STORJ |
0.6595 USDT |
0.6374 USDT |
0.6805 USDT |
0.6732 USDT |
| 2022-08-02 |
0.6697 USDT |
230,892.7820 STORJ |
0.7110 USDT |
0.6475 USDT |
0.7206 USDT |
0.6678 USDT |
| 2022-08-01 |
0.7285 USDT |
598,963.9878 STORJ |
0.6850 USDT |
0.6835 USDT |
0.7800 USDT |
0.6923 USDT |
| 2022-07-31 |
0.7325 USDT |
703,541.3585 STORJ |
0.6752 USDT |
0.6624 USDT |
0.7790 USDT |
0.7230 USDT |
| 2022-07-30 |
0.7019 USDT |
520,055.6203 STORJ |
0.6711 USDT |
0.6633 USDT |
0.7493 USDT |
0.6793 USDT |
| 2022-07-29 |
0.6764 USDT |
248,069.9574 STORJ |
0.6758 USDT |
0.6482 USDT |
0.6991 USDT |
0.6725 USDT |
| 2022-07-28 |
0.6570 USDT |
155,469.5769 STORJ |
0.6488 USDT |
0.6250 USDT |
0.6888 USDT |
0.6779 USDT |
| 2022-07-27 |
0.6093 USDT |
107,428.2419 STORJ |
0.6067 USDT |
0.5892 USDT |
0.6439 USDT |
0.6396 USDT |
| 2022-07-26 |
0.5927 USDT |
124,552.8337 STORJ |
0.5957 USDT |
0.5787 USDT |
0.6066 USDT |
0.5887 USDT |
| 2022-07-25 |
0.6284 USDT |
106,844.3175 STORJ |
0.6574 USDT |
0.6058 USDT |
0.6662 USDT |
0.6233 USDT |
| 2022-07-24 |
0.6617 USDT |
64,048.1943 STORJ |
0.6654 USDT |
0.6515 USDT |
0.6721 USDT |
0.6630 USDT |
| 2022-07-23 |
0.6594 USDT |
155,546.1418 STORJ |
0.6464 USDT |
0.6390 USDT |
0.6764 USDT |
0.6565 USDT |
| 2022-07-22 |
0.6682 USDT |
131,750.1690 STORJ |
0.6705 USDT |
0.6468 USDT |
0.6823 USDT |
0.6558 USDT |
| 2022-07-21 |
0.6540 USDT |
132,119.5460 STORJ |
0.6672 USDT |
0.6305 USDT |
0.6804 USDT |
0.6654 USDT |
| 2022-07-20 |
0.7249 USDT |
559,084.5541 STORJ |
0.7133 USDT |
0.6843 USDT |
0.7551 USDT |
0.6973 USDT |
| 2022-07-19 |
0.6902 USDT |
470,246.6899 STORJ |
0.6968 USDT |
0.6688 USDT |
0.7147 USDT |
0.7026 USDT |
| 2022-07-18 |
0.6952 USDT |
318,897.7808 STORJ |
0.6654 USDT |
0.6610 USDT |
0.7100 USDT |
0.6850 USDT |
| 2022-07-17 |
0.6844 USDT |
222,752.4302 STORJ |
0.6908 USDT |
0.6607 USDT |
0.7125 USDT |
0.6654 USDT |
| 2022-07-16 |
0.6757 USDT |
293,578.6249 STORJ |
0.6836 USDT |
0.6546 USDT |
0.6931 USDT |
0.6868 USDT |
| 2022-07-15 |
0.6791 USDT |
354,771.7339 STORJ |
0.6476 USDT |
0.6470 USDT |
0.7100 USDT |
0.6744 USDT |
| 2022-07-14 |
0.6222 USDT |
97,390.2448 STORJ |
0.6383 USDT |
0.6066 USDT |
0.6530 USDT |
0.6490 USDT |
| 2022-07-13 |
0.6026 USDT |
172,419.1014 STORJ |
0.6112 USDT |
0.5610 USDT |
0.6454 USDT |
0.6148 USDT |
| 2022-07-12 |
0.6422 USDT |
124,947.8132 STORJ |
0.6420 USDT |
0.6253 USDT |
0.6558 USDT |
0.6416 USDT |
| 2022-07-11 |
0.6783 USDT |
217,767.2395 STORJ |
0.6820 USDT |
0.6513 USDT |
0.7126 USDT |
0.6672 USDT |
| 2022-07-10 |
0.6983 USDT |
272,450.7804 STORJ |
0.7345 USDT |
0.6753 USDT |
0.7357 USDT |
0.6830 USDT |
| 2022-07-09 |
0.7353 USDT |
328,755.5580 STORJ |
0.7508 USDT |
0.7150 USDT |
0.7556 USDT |
0.7350 USDT |
| 2022-07-08 |
0.7637 USDT |
272,314.4494 STORJ |
0.8074 USDT |
0.7369 USDT |
0.8100 USDT |
0.7467 USDT |
| 2022-07-07 |
0.7551 USDT |
1,515,673.0279 STORJ |
0.7040 USDT |
0.7025 USDT |
0.8184 USDT |
0.7671 USDT |
| 2022-07-06 |
0.6699 USDT |
351,545.2757 STORJ |
0.6393 USDT |
0.6262 USDT |
0.6960 USDT |
0.6900 USDT |
| 2022-07-05 |
0.6691 USDT |
257,932.4290 STORJ |
0.6672 USDT |
0.6260 USDT |
0.7176 USDT |
0.6420 USDT |
| 2022-07-04 |
0.6429 USDT |
197,046.2749 STORJ |
0.6519 USDT |
0.6172 USDT |
0.6752 USDT |
0.6697 USDT |
| 2022-07-03 |
0.6533 USDT |
101,745.1398 STORJ |
0.6757 USDT |
0.6332 USDT |
0.6757 USDT |
0.6532 USDT |
| 2022-07-02 |
0.6822 USDT |
318,326.8196 STORJ |
0.6565 USDT |
0.6446 USDT |
0.7142 USDT |
0.6790 USDT |
| 2022-07-01 |
0.6682 USDT |
155,190.9954 STORJ |
0.7008 USDT |
0.6373 USDT |
0.7174 USDT |
0.6495 USDT |
| 2022-06-30 |
0.6711 USDT |
233,723.3357 STORJ |
0.7236 USDT |
0.6384 USDT |
0.7252 USDT |
0.6804 USDT |
| 2022-06-29 |
0.7602 USDT |
461,329.4036 STORJ |
0.7507 USDT |
0.7071 USDT |
0.8400 USDT |
0.7179 USDT |
| 2022-06-28 |
0.7739 USDT |
364,976.6469 STORJ |
0.7874 USDT |
0.7339 USDT |
0.8504 USDT |
0.7362 USDT |
| 2022-06-27 |
0.7952 USDT |
524,282.0023 STORJ |
0.8393 USDT |
0.7599 USDT |
0.8393 USDT |
0.7841 USDT |
| 2022-06-26 |
0.8570 USDT |
397,257.6934 STORJ |
0.9198 USDT |
0.8227 USDT |
0.9226 USDT |
0.8546 USDT |
| 2022-06-25 |
0.9083 USDT |
505,217.6961 STORJ |
0.9834 USDT |
0.8742 USDT |
0.9927 USDT |
0.9184 USDT |
| 2022-06-24 |
0.9257 USDT |
1,001,118.8834 STORJ |
0.9400 USDT |
0.8778 USDT |
0.9691 USDT |
0.9283 USDT |
| 2022-06-23 |
0.7265 USDT |
1,072,345.2486 STORJ |
0.6179 USDT |
0.6161 USDT |
0.7807 USDT |
0.7649 USDT |
| 2022-06-22 |
0.6668 USDT |
390,896.9648 STORJ |
0.7146 USDT |
0.6160 USDT |
0.7369 USDT |
0.6160 USDT |
| 2022-06-21 |
0.7317 USDT |
1,140,900.6475 STORJ |
0.6428 USDT |
0.6372 USDT |
0.7897 USDT |
0.7176 USDT |
| 2022-06-20 |
0.6092 USDT |
896,308.9553 STORJ |
0.5288 USDT |
0.5286 USDT |
0.6740 USDT |
0.6240 USDT |