Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-25 |
0.5506 USDT |
221,836.4056 STORJ |
0.5341 USDT |
0.5250 USDT |
0.5730 USDT |
0.5420 USDT |
| 2024-01-24 |
0.5229 USDT |
118,891.8813 STORJ |
0.5223 USDT |
0.5118 USDT |
0.5336 USDT |
0.5260 USDT |
| 2024-01-23 |
0.5118 USDT |
222,287.4923 STORJ |
0.5381 USDT |
0.4880 USDT |
0.5450 USDT |
0.5172 USDT |
| 2024-01-22 |
0.5538 USDT |
248,847.5431 STORJ |
0.5832 USDT |
0.5325 USDT |
0.5834 USDT |
0.5440 USDT |
| 2024-01-21 |
0.5984 USDT |
298,341.5492 STORJ |
0.5746 USDT |
0.5697 USDT |
0.6100 USDT |
0.5870 USDT |
| 2024-01-20 |
0.5642 USDT |
92,299.3964 STORJ |
0.5601 USDT |
0.5523 USDT |
0.5770 USDT |
0.5762 USDT |
| 2024-01-19 |
0.5501 USDT |
121,692.4136 STORJ |
0.5680 USDT |
0.5296 USDT |
0.5698 USDT |
0.5567 USDT |
| 2024-01-18 |
0.5804 USDT |
169,049.6991 STORJ |
0.6002 USDT |
0.5546 USDT |
0.6030 USDT |
0.5630 USDT |
| 2024-01-17 |
0.6025 USDT |
120,755.6588 STORJ |
0.6132 USDT |
0.5921 USDT |
0.6132 USDT |
0.5959 USDT |
| 2024-01-16 |
0.6043 USDT |
99,750.7043 STORJ |
0.6017 USDT |
0.5889 USDT |
0.6170 USDT |
0.6128 USDT |
| 2024-01-15 |
0.6024 USDT |
102,776.5720 STORJ |
0.5975 USDT |
0.5920 USDT |
0.6134 USDT |
0.6025 USDT |
| 2024-01-14 |
0.6177 USDT |
103,914.3862 STORJ |
0.6268 USDT |
0.5980 USDT |
0.6286 USDT |
0.6058 USDT |
| 2024-01-13 |
0.6148 USDT |
169,871.1744 STORJ |
0.6211 USDT |
0.5840 USDT |
0.6335 USDT |
0.6319 USDT |
| 2024-01-12 |
0.6359 USDT |
592,300.8266 STORJ |
0.6218 USDT |
0.6006 USDT |
0.6615 USDT |
0.6250 USDT |
| 2024-01-11 |
0.6238 USDT |
354,618.4715 STORJ |
0.6120 USDT |
0.6005 USDT |
0.6381 USDT |
0.6257 USDT |
| 2024-01-10 |
0.5701 USDT |
456,270.9780 STORJ |
0.5664 USDT |
0.5420 USDT |
0.6112 USDT |
0.6076 USDT |
| 2024-01-09 |
0.5782 USDT |
259,327.2826 STORJ |
0.6128 USDT |
0.5490 USDT |
0.6173 USDT |
0.5528 USDT |
| 2024-01-08 |
0.5685 USDT |
571,562.3913 STORJ |
0.5831 USDT |
0.5175 USDT |
0.6163 USDT |
0.6083 USDT |
| 2024-01-07 |
0.6154 USDT |
196,405.3388 STORJ |
0.6316 USDT |
0.5959 USDT |
0.6394 USDT |
0.6060 USDT |
| 2024-01-06 |
0.6271 USDT |
481,645.0224 STORJ |
0.6392 USDT |
0.5867 USDT |
0.6636 USDT |
0.6311 USDT |
| 2024-01-05 |
0.6430 USDT |
999,967.9999 STORJ |
0.6473 USDT |
0.5965 USDT |
0.6822 USDT |
0.6355 USDT |
| 2024-01-04 |
0.6322 USDT |
291,646.4106 STORJ |
0.6373 USDT |
0.6125 USDT |
0.6581 USDT |
0.6480 USDT |
| 2024-01-03 |
0.6200 USDT |
2,014,959.5648 STORJ |
0.7192 USDT |
0.5051 USDT |
0.7305 USDT |
0.6275 USDT |
| 2024-01-02 |
0.7171 USDT |
452,179.2022 STORJ |
0.7173 USDT |
0.6991 USDT |
0.7330 USDT |
0.7153 USDT |
| 2024-01-01 |
0.6983 USDT |
248,731.4215 STORJ |
0.7009 USDT |
0.6790 USDT |
0.7150 USDT |
0.7115 USDT |
| 2023-12-31 |
0.7200 USDT |
181,379.2254 STORJ |
0.7305 USDT |
0.7055 USDT |
0.7339 USDT |
0.7216 USDT |
| 2023-12-30 |
0.7302 USDT |
544,840.2036 STORJ |
0.7100 USDT |
0.7100 USDT |
0.7477 USDT |
0.7272 USDT |
| 2023-12-29 |
0.7073 USDT |
553,264.3069 STORJ |
0.7240 USDT |
0.6907 USDT |
0.7328 USDT |
0.7060 USDT |
| 2023-12-28 |
0.7232 USDT |
671,643.4747 STORJ |
0.7665 USDT |
0.7027 USDT |
0.7780 USDT |
0.7189 USDT |
| 2023-12-27 |
0.7486 USDT |
602,663.1570 STORJ |
0.7929 USDT |
0.7314 USDT |
0.7943 USDT |
0.7620 USDT |
| 2023-12-26 |
0.7973 USDT |
983,173.6966 STORJ |
0.8213 USDT |
0.7270 USDT |
0.8437 USDT |
0.7853 USDT |
| 2023-12-25 |
0.8157 USDT |
443,520.0749 STORJ |
0.8155 USDT |
0.7917 USDT |
0.8347 USDT |
0.8093 USDT |
| 2023-12-24 |
0.8317 USDT |
1,037,306.0935 STORJ |
0.8940 USDT |
0.8011 USDT |
0.8940 USDT |
0.8129 USDT |
| 2023-12-23 |
0.8586 USDT |
1,679,922.4767 STORJ |
0.9250 USDT |
0.8116 USDT |
0.9250 USDT |
0.8530 USDT |
| 2023-12-22 |
0.9556 USDT |
826,772.8558 STORJ |
1.0294 USDT |
0.9083 USDT |
1.0300 USDT |
0.9251 USDT |
| 2023-12-21 |
1.1154 USDT |
1,844,882.3526 STORJ |
1.0240 USDT |
0.9167 USDT |
1.2327 USDT |
1.0248 USDT |
| 2023-12-20 |
1.0140 USDT |
227,640.7312 STORJ |
1.0494 USDT |
0.9906 USDT |
1.0540 USDT |
1.0170 USDT |
| 2023-12-19 |
1.0696 USDT |
655,346.0339 STORJ |
1.0416 USDT |
1.0163 USDT |
1.1287 USDT |
1.0443 USDT |
| 2023-12-18 |
1.0490 USDT |
985,944.7875 STORJ |
1.0613 USDT |
0.9827 USDT |
1.1400 USDT |
1.0699 USDT |
| 2023-12-17 |
1.0622 USDT |
2,142,603.7947 STORJ |
0.9267 USDT |
0.9267 USDT |
1.1192 USDT |
1.0823 USDT |
| 2023-12-16 |
0.9355 USDT |
562,755.5172 STORJ |
0.9483 USDT |
0.8793 USDT |
1.0011 USDT |
0.9371 USDT |
| 2023-12-15 |
0.9492 USDT |
1,386,189.9812 STORJ |
0.8665 USDT |
0.8439 USDT |
1.0067 USDT |
0.9790 USDT |
| 2023-12-14 |
0.8091 USDT |
1,215,345.6265 STORJ |
0.7842 USDT |
0.7569 USDT |
0.8718 USDT |
0.8403 USDT |
| 2023-12-13 |
0.7634 USDT |
1,413,462.0085 STORJ |
0.7107 USDT |
0.6785 USDT |
0.8314 USDT |
0.7945 USDT |
| 2023-12-12 |
0.6880 USDT |
283,158.0866 STORJ |
0.6606 USDT |
0.6601 USDT |
0.7089 USDT |
0.6983 USDT |
| 2023-12-11 |
0.6552 USDT |
769,711.1925 STORJ |
0.7163 USDT |
0.6168 USDT |
0.7180 USDT |
0.6583 USDT |
| 2023-12-10 |
0.7114 USDT |
118,531.4604 STORJ |
0.7148 USDT |
0.6954 USDT |
0.7197 USDT |
0.7129 USDT |
| 2023-12-09 |
0.7203 USDT |
197,997.5509 STORJ |
0.7266 USDT |
0.7096 USDT |
0.7363 USDT |
0.7194 USDT |
| 2023-12-08 |
0.7147 USDT |
226,597.0362 STORJ |
0.7200 USDT |
0.7035 USDT |
0.7275 USDT |
0.7265 USDT |
| 2023-12-07 |
0.7143 USDT |
291,237.9174 STORJ |
0.7286 USDT |
0.6884 USDT |
0.7356 USDT |
0.7146 USDT |