Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.2517 USDT |
113,100.9061 STORJ |
0.2462 USDT |
0.2434 USDT |
0.2543 USDT |
0.2529 USDT |
| 2025-07-07 |
0.2474 USDT |
53,800.8447 STORJ |
0.2490 USDT |
0.2454 USDT |
0.2510 USDT |
0.2470 USDT |
| 2025-07-06 |
0.2466 USDT |
18,747.7981 STORJ |
0.2420 USDT |
0.2409 USDT |
0.2479 USDT |
0.2475 USDT |
| 2025-07-05 |
0.2433 USDT |
8,728.1559 STORJ |
0.2437 USDT |
0.2403 USDT |
0.2450 USDT |
0.2405 USDT |
| 2025-07-04 |
0.2479 USDT |
17,964.2664 STORJ |
0.2522 USDT |
0.2432 USDT |
0.2528 USDT |
0.2432 USDT |
| 2025-07-03 |
0.2521 USDT |
9,167.9603 STORJ |
0.2507 USDT |
0.2486 USDT |
0.2556 USDT |
0.2515 USDT |
| 2025-07-02 |
0.2339 USDT |
26,027.5449 STORJ |
0.2324 USDT |
0.2288 USDT |
0.2379 USDT |
0.2372 USDT |
| 2025-07-01 |
0.2377 USDT |
24,861.2516 STORJ |
0.2414 USDT |
0.2322 USDT |
0.2420 USDT |
0.2341 USDT |
| 2025-06-30 |
0.2428 USDT |
84,880.5702 STORJ |
0.2518 USDT |
0.2385 USDT |
0.2525 USDT |
0.2397 USDT |
| 2025-06-29 |
0.2440 USDT |
6,286.8198 STORJ |
0.2464 USDT |
0.2419 USDT |
0.2464 USDT |
0.2451 USDT |
| 2025-06-28 |
0.2393 USDT |
10,034.6968 STORJ |
0.2395 USDT |
0.2370 USDT |
0.2440 USDT |
0.2440 USDT |
| 2025-06-27 |
0.2412 USDT |
8,048.4067 STORJ |
0.2364 USDT |
0.2360 USDT |
0.2437 USDT |
0.2399 USDT |
| 2025-06-26 |
0.2455 USDT |
43,712.3530 STORJ |
0.2469 USDT |
0.2368 USDT |
0.2532 USDT |
0.2369 USDT |
| 2025-06-25 |
0.2483 USDT |
49,843.0184 STORJ |
0.2502 USDT |
0.2444 USDT |
0.2540 USDT |
0.2456 USDT |
| 2025-06-24 |
0.2479 USDT |
16,388.3769 STORJ |
0.2458 USDT |
0.2457 USDT |
0.2521 USDT |
0.2489 USDT |
| 2025-06-23 |
0.2294 USDT |
12,749.4518 STORJ |
0.2215 USDT |
0.2215 USDT |
0.2354 USDT |
0.2351 USDT |
| 2025-06-22 |
0.2285 USDT |
10,403.1711 STORJ |
0.2300 USDT |
0.2245 USDT |
0.2322 USDT |
0.2245 USDT |
| 2025-06-21 |
0.2464 USDT |
72,410.2105 STORJ |
0.2415 USDT |
0.2349 USDT |
0.2489 USDT |
0.2360 USDT |
| 2025-06-20 |
0.2478 USDT |
28,650.9701 STORJ |
0.2446 USDT |
0.2431 USDT |
0.2549 USDT |
0.2532 USDT |
| 2025-06-19 |
0.2419 USDT |
31,085.3067 STORJ |
0.2448 USDT |
0.2381 USDT |
0.2457 USDT |
0.2414 USDT |
| 2025-06-18 |
0.2387 USDT |
29,932.3454 STORJ |
0.2435 USDT |
0.2336 USDT |
0.2444 USDT |
0.2390 USDT |
| 2025-06-17 |
0.2420 USDT |
184,365.9869 STORJ |
0.2464 USDT |
0.2400 USDT |
0.2515 USDT |
0.2477 USDT |
| 2025-06-16 |
0.2545 USDT |
34,651.2495 STORJ |
0.2526 USDT |
0.2509 USDT |
0.2571 USDT |
0.2554 USDT |
| 2025-06-15 |
0.2535 USDT |
15,228.7683 STORJ |
0.2503 USDT |
0.2499 USDT |
0.2557 USDT |
0.2539 USDT |
| 2025-06-14 |
0.2505 USDT |
27,533.2872 STORJ |
0.2538 USDT |
0.2480 USDT |
0.2541 USDT |
0.2511 USDT |
| 2025-06-13 |
0.2494 USDT |
44,173.9531 STORJ |
0.2586 USDT |
0.2419 USDT |
0.2586 USDT |
0.2489 USDT |
| 2025-06-12 |
0.2717 USDT |
15,365.1062 STORJ |
0.2760 USDT |
0.2680 USDT |
0.2765 USDT |
0.2721 USDT |
| 2025-06-11 |
0.2826 USDT |
13,570.5804 STORJ |
0.2851 USDT |
0.2783 USDT |
0.2860 USDT |
0.2838 USDT |
| 2025-06-10 |
0.2793 USDT |
18,036.8121 STORJ |
0.2799 USDT |
0.2737 USDT |
0.2807 USDT |
0.2737 USDT |
| 2025-06-09 |
0.2683 USDT |
63,985.1003 STORJ |
0.2640 USDT |
0.2584 USDT |
0.2792 USDT |
0.2786 USDT |
| 2025-06-08 |
0.2621 USDT |
23,852.9544 STORJ |
0.2589 USDT |
0.2578 USDT |
0.2663 USDT |
0.2650 USDT |
| 2025-06-07 |
0.2595 USDT |
6,777.7660 STORJ |
0.2524 USDT |
0.2522 USDT |
0.2649 USDT |
0.2579 USDT |
| 2025-06-06 |
0.2574 USDT |
29,004.7313 STORJ |
0.2463 USDT |
0.2451 USDT |
0.2611 USDT |
0.2590 USDT |
| 2025-06-05 |
0.2633 USDT |
61,213.9008 STORJ |
0.2671 USDT |
0.2468 USDT |
0.2696 USDT |
0.2484 USDT |
| 2025-06-04 |
0.2715 USDT |
54,716.0910 STORJ |
0.2734 USDT |
0.2677 USDT |
0.2756 USDT |
0.2697 USDT |
| 2025-06-03 |
0.2700 USDT |
25,525.7692 STORJ |
0.2733 USDT |
0.2678 USDT |
0.2773 USDT |
0.2763 USDT |
| 2025-06-02 |
0.2687 USDT |
29,657.7449 STORJ |
0.2660 USDT |
0.2622 USDT |
0.2738 USDT |
0.2738 USDT |
| 2025-06-01 |
0.2598 USDT |
30,308.0144 STORJ |
0.2614 USDT |
0.2550 USDT |
0.2635 USDT |
0.2622 USDT |
| 2025-05-31 |
0.2589 USDT |
45,272.4867 STORJ |
0.2612 USDT |
0.2545 USDT |
0.2639 USDT |
0.2628 USDT |
| 2025-05-30 |
0.2720 USDT |
133,492.7653 STORJ |
0.2864 USDT |
0.2648 USDT |
0.2864 USDT |
0.2680 USDT |
| 2025-05-29 |
0.2934 USDT |
36,166.9131 STORJ |
0.2917 USDT |
0.2875 USDT |
0.2973 USDT |
0.2880 USDT |
| 2025-05-28 |
0.2942 USDT |
31,189.6407 STORJ |
0.2958 USDT |
0.2854 USDT |
0.2998 USDT |
0.2879 USDT |
| 2025-05-27 |
0.2944 USDT |
32,716.5242 STORJ |
0.2875 USDT |
0.2826 USDT |
0.3015 USDT |
0.2976 USDT |
| 2025-05-26 |
0.2916 USDT |
55,442.4619 STORJ |
0.2930 USDT |
0.2859 USDT |
0.2968 USDT |
0.2875 USDT |
| 2025-05-25 |
0.2884 USDT |
20,804.8799 STORJ |
0.2943 USDT |
0.2820 USDT |
0.2943 USDT |
0.2851 USDT |
| 2025-05-24 |
0.2971 USDT |
5,722.5000 STORJ |
0.2961 USDT |
0.2947 USDT |
0.3002 USDT |
0.2959 USDT |
| 2025-05-23 |
0.3078 USDT |
78,254.5751 STORJ |
0.3178 USDT |
0.2975 USDT |
0.3224 USDT |
0.3092 USDT |
| 2025-05-22 |
0.3120 USDT |
32,353.8609 STORJ |
0.3028 USDT |
0.3028 USDT |
0.3150 USDT |
0.3129 USDT |
| 2025-05-21 |
0.3026 USDT |
59,567.1805 STORJ |
0.3003 USDT |
0.2924 USDT |
0.3077 USDT |
0.3002 USDT |
| 2025-05-20 |
0.2939 USDT |
15,217.0918 STORJ |
0.2929 USDT |
0.2870 USDT |
0.2990 USDT |
0.2941 USDT |