Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.5327 USDT |
795,003.7344 STORJ |
0.4322 USDT |
0.4291 USDT |
0.5956 USDT |
0.5598 USDT |
| 2022-06-18 |
0.4470 USDT |
249,589.8327 STORJ |
0.4721 USDT |
0.4031 USDT |
0.4775 USDT |
0.4153 USDT |
| 2022-06-17 |
0.4806 USDT |
1,210,824.4621 STORJ |
0.4287 USDT |
0.4182 USDT |
0.5341 USDT |
0.4811 USDT |
| 2022-06-16 |
0.4499 USDT |
1,896,690.1207 STORJ |
0.4000 USDT |
0.3755 USDT |
0.5113 USDT |
0.4366 USDT |
| 2022-06-15 |
0.3507 USDT |
127,693.1505 STORJ |
0.3687 USDT |
0.3300 USDT |
0.3788 USDT |
0.3737 USDT |
| 2022-06-14 |
0.3611 USDT |
74,107.6723 STORJ |
0.3685 USDT |
0.3342 USDT |
0.3766 USDT |
0.3631 USDT |
| 2022-06-13 |
0.3817 USDT |
121,155.5634 STORJ |
0.4237 USDT |
0.3500 USDT |
0.4263 USDT |
0.3663 USDT |
| 2022-06-12 |
0.4430 USDT |
127,291.9815 STORJ |
0.4715 USDT |
0.4216 USDT |
0.4737 USDT |
0.4435 USDT |
| 2022-06-11 |
0.4977 USDT |
79,691.7803 STORJ |
0.5085 USDT |
0.4630 USDT |
0.5275 USDT |
0.4705 USDT |
| 2022-06-10 |
0.5342 USDT |
135,724.8182 STORJ |
0.5605 USDT |
0.5060 USDT |
0.5619 USDT |
0.5216 USDT |
| 2022-06-09 |
0.5725 USDT |
95,893.1155 STORJ |
0.5712 USDT |
0.5582 USDT |
0.5919 USDT |
0.5722 USDT |
| 2022-06-08 |
0.5820 USDT |
94,369.0719 STORJ |
0.5849 USDT |
0.5661 USDT |
0.6060 USDT |
0.5710 USDT |
| 2022-06-07 |
0.5764 USDT |
118,527.1779 STORJ |
0.6094 USDT |
0.5551 USDT |
0.6103 USDT |
0.5968 USDT |
| 2022-06-06 |
0.6094 USDT |
141,047.5094 STORJ |
0.5831 USDT |
0.5790 USDT |
0.6291 USDT |
0.6044 USDT |
| 2022-06-05 |
0.5695 USDT |
87,270.6213 STORJ |
0.5629 USDT |
0.5473 USDT |
0.5861 USDT |
0.5842 USDT |
| 2022-06-04 |
0.5535 USDT |
33,185.4774 STORJ |
0.5725 USDT |
0.5421 USDT |
0.5726 USDT |
0.5586 USDT |
| 2022-06-03 |
0.5775 USDT |
174,495.2684 STORJ |
0.5993 USDT |
0.5556 USDT |
0.5993 USDT |
0.5606 USDT |
| 2022-06-02 |
0.5802 USDT |
314,710.8428 STORJ |
0.5665 USDT |
0.5578 USDT |
0.6136 USDT |
0.5930 USDT |
| 2022-06-01 |
0.5833 USDT |
342,844.2657 STORJ |
0.5833 USDT |
0.5637 USDT |
0.6109 USDT |
0.5674 USDT |
| 2022-05-31 |
0.5830 USDT |
346,966.6610 STORJ |
0.5966 USDT |
0.5566 USDT |
0.6016 USDT |
0.5840 USDT |
| 2022-05-30 |
0.5769 USDT |
376,536.5991 STORJ |
0.5515 USDT |
0.5373 USDT |
0.6517 USDT |
0.5938 USDT |
| 2022-05-29 |
0.5297 USDT |
248,299.5676 STORJ |
0.5235 USDT |
0.5106 USDT |
0.5565 USDT |
0.5524 USDT |
| 2022-05-28 |
0.5183 USDT |
219,628.0108 STORJ |
0.5091 USDT |
0.4992 USDT |
0.5309 USDT |
0.5235 USDT |
| 2022-05-27 |
0.5118 USDT |
407,731.2784 STORJ |
0.5282 USDT |
0.4900 USDT |
0.5395 USDT |
0.5175 USDT |
| 2022-05-26 |
0.5384 USDT |
372,044.2470 STORJ |
0.5621 USDT |
0.4993 USDT |
0.5801 USDT |
0.5233 USDT |
| 2022-05-25 |
0.5598 USDT |
364,556.0857 STORJ |
0.5769 USDT |
0.5447 USDT |
0.5823 USDT |
0.5648 USDT |
| 2022-05-24 |
0.5557 USDT |
379,982.2970 STORJ |
0.5622 USDT |
0.5265 USDT |
0.5783 USDT |
0.5734 USDT |
| 2022-05-23 |
0.6035 USDT |
186,218.6543 STORJ |
0.5916 USDT |
0.5755 USDT |
0.6236 USDT |
0.6026 USDT |
| 2022-05-22 |
0.5890 USDT |
468,715.0956 STORJ |
0.5557 USDT |
0.5490 USDT |
0.6489 USDT |
0.5835 USDT |
| 2022-05-21 |
0.5358 USDT |
299,410.9098 STORJ |
0.5390 USDT |
0.5143 USDT |
0.5628 USDT |
0.5488 USDT |
| 2022-05-20 |
0.5494 USDT |
383,574.8683 STORJ |
0.5565 USDT |
0.5178 USDT |
0.5770 USDT |
0.5322 USDT |
| 2022-05-19 |
0.5381 USDT |
275,580.3097 STORJ |
0.5370 USDT |
0.4953 USDT |
0.5759 USDT |
0.5447 USDT |
| 2022-05-18 |
0.5751 USDT |
214,924.7649 STORJ |
0.6149 USDT |
0.5299 USDT |
0.6221 USDT |
0.5456 USDT |
| 2022-05-17 |
0.5760 USDT |
211,211.9927 STORJ |
0.5368 USDT |
0.5361 USDT |
0.6368 USDT |
0.6245 USDT |
| 2022-05-16 |
0.5496 USDT |
76,353.9072 STORJ |
0.5945 USDT |
0.5227 USDT |
0.5945 USDT |
0.5461 USDT |
| 2022-05-15 |
0.5558 USDT |
186,905.6658 STORJ |
0.5425 USDT |
0.5361 USDT |
0.5977 USDT |
0.5962 USDT |
| 2022-05-14 |
0.5151 USDT |
158,061.7696 STORJ |
0.4997 USDT |
0.4769 USDT |
0.5549 USDT |
0.5260 USDT |
| 2022-05-13 |
0.5084 USDT |
192,651.6386 STORJ |
0.4458 USDT |
0.4417 USDT |
0.5412 USDT |
0.5062 USDT |
| 2022-05-12 |
0.4370 USDT |
432,522.9369 STORJ |
0.5029 USDT |
0.3654 USDT |
0.5362 USDT |
0.4341 USDT |
| 2022-05-11 |
0.5676 USDT |
655,908.2589 STORJ |
0.6514 USDT |
0.4536 USDT |
0.6747 USDT |
0.4825 USDT |
| 2022-05-10 |
0.6703 USDT |
294,310.9309 STORJ |
0.6276 USDT |
0.5995 USDT |
0.7153 USDT |
0.6537 USDT |
| 2022-05-09 |
0.7211 USDT |
364,030.5092 STORJ |
0.7888 USDT |
0.6389 USDT |
0.8129 USDT |
0.6511 USDT |
| 2022-05-08 |
0.7973 USDT |
232,232.7462 STORJ |
0.8085 USDT |
0.7724 USDT |
0.8283 USDT |
0.8019 USDT |
| 2022-05-07 |
0.8408 USDT |
74,670.9813 STORJ |
0.8503 USDT |
0.8210 USDT |
0.8563 USDT |
0.8284 USDT |
| 2022-05-06 |
0.8369 USDT |
133,551.9419 STORJ |
0.8535 USDT |
0.8082 USDT |
0.8605 USDT |
0.8520 USDT |
| 2022-05-05 |
0.8834 USDT |
149,724.1034 STORJ |
0.9562 USDT |
0.8287 USDT |
0.9653 USDT |
0.8588 USDT |
| 2022-05-04 |
0.9037 USDT |
121,925.4518 STORJ |
0.8616 USDT |
0.8589 USDT |
0.9484 USDT |
0.9430 USDT |
| 2022-05-03 |
0.8797 USDT |
90,621.0354 STORJ |
0.8858 USDT |
0.8459 USDT |
0.9112 USDT |
0.8672 USDT |
| 2022-05-02 |
0.8800 USDT |
105,687.6206 STORJ |
0.8997 USDT |
0.8446 USDT |
0.9133 USDT |
0.8758 USDT |
| 2022-05-01 |
0.8598 USDT |
119,417.6524 STORJ |
0.8418 USDT |
0.8111 USDT |
0.9156 USDT |
0.8806 USDT |