Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-06 |
0.7468 USDT |
844,564.3508 STORJ |
0.8014 USDT |
0.7187 USDT |
0.8073 USDT |
0.7346 USDT |
| 2023-12-05 |
0.8359 USDT |
1,890,867.0748 STORJ |
0.7505 USDT |
0.7448 USDT |
0.9048 USDT |
0.7990 USDT |
| 2023-12-04 |
0.7426 USDT |
526,646.5396 STORJ |
0.7506 USDT |
0.6870 USDT |
0.7763 USDT |
0.7332 USDT |
| 2023-12-03 |
0.7694 USDT |
258,273.7464 STORJ |
0.7564 USDT |
0.7440 USDT |
0.8050 USDT |
0.7545 USDT |
| 2023-12-02 |
0.7541 USDT |
171,610.0639 STORJ |
0.7425 USDT |
0.7350 USDT |
0.7668 USDT |
0.7644 USDT |
| 2023-12-01 |
0.7474 USDT |
283,130.2499 STORJ |
0.7329 USDT |
0.7299 USDT |
0.7647 USDT |
0.7432 USDT |
| 2023-11-30 |
0.7217 USDT |
108,165.1753 STORJ |
0.7274 USDT |
0.7114 USDT |
0.7369 USDT |
0.7356 USDT |
| 2023-11-29 |
0.7420 USDT |
264,406.8649 STORJ |
0.7663 USDT |
0.7181 USDT |
0.7720 USDT |
0.7215 USDT |
| 2023-11-28 |
0.7461 USDT |
413,388.2309 STORJ |
0.7692 USDT |
0.7065 USDT |
0.7840 USDT |
0.7589 USDT |
| 2023-11-27 |
0.7423 USDT |
691,452.5227 STORJ |
0.7376 USDT |
0.7037 USDT |
0.7751 USDT |
0.7737 USDT |
| 2023-11-26 |
0.7308 USDT |
270,152.1652 STORJ |
0.7430 USDT |
0.7055 USDT |
0.7509 USDT |
0.7336 USDT |
| 2023-11-25 |
0.7422 USDT |
182,570.5829 STORJ |
0.7438 USDT |
0.7261 USDT |
0.7603 USDT |
0.7390 USDT |
| 2023-11-24 |
0.7430 USDT |
300,088.3728 STORJ |
0.7540 USDT |
0.7300 USDT |
0.7606 USDT |
0.7450 USDT |
| 2023-11-23 |
0.7861 USDT |
377,364.9750 STORJ |
0.7497 USDT |
0.7390 USDT |
0.8230 USDT |
0.7540 USDT |
| 2023-11-22 |
0.7321 USDT |
356,247.1147 STORJ |
0.6853 USDT |
0.6782 USDT |
0.7721 USDT |
0.7495 USDT |
| 2023-11-21 |
0.7134 USDT |
436,998.2928 STORJ |
0.7518 USDT |
0.6606 USDT |
0.7909 USDT |
0.6899 USDT |
| 2023-11-20 |
0.7528 USDT |
421,785.4506 STORJ |
0.7447 USDT |
0.7247 USDT |
0.7769 USDT |
0.7563 USDT |
| 2023-11-19 |
0.7189 USDT |
450,181.9810 STORJ |
0.7495 USDT |
0.7010 USDT |
0.7495 USDT |
0.7225 USDT |
| 2023-11-18 |
0.7360 USDT |
1,672,575.9204 STORJ |
0.6988 USDT |
0.6965 USDT |
0.7742 USDT |
0.7451 USDT |
| 2023-11-17 |
0.7321 USDT |
3,070,279.4480 STORJ |
0.6637 USDT |
0.6637 USDT |
0.8106 USDT |
0.6932 USDT |
| 2023-11-16 |
0.6968 USDT |
953,567.8017 STORJ |
0.7059 USDT |
0.6490 USDT |
0.7563 USDT |
0.6689 USDT |
| 2023-11-15 |
0.6985 USDT |
607,239.3958 STORJ |
0.6782 USDT |
0.6729 USDT |
0.7233 USDT |
0.7099 USDT |
| 2023-11-14 |
0.7576 USDT |
2,360,785.4562 STORJ |
0.7206 USDT |
0.6541 USDT |
0.8331 USDT |
0.6719 USDT |
| 2023-11-13 |
0.7196 USDT |
482,852.9299 STORJ |
0.7535 USDT |
0.6845 USDT |
0.7575 USDT |
0.7047 USDT |
| 2023-11-12 |
0.7594 USDT |
1,067,758.4877 STORJ |
0.7545 USDT |
0.7221 USDT |
0.8292 USDT |
0.7558 USDT |
| 2023-11-11 |
0.7600 USDT |
1,086,971.8172 STORJ |
0.8042 USDT |
0.7195 USDT |
0.8111 USDT |
0.7586 USDT |
| 2023-11-10 |
0.8251 USDT |
3,049,782.9299 STORJ |
0.7824 USDT |
0.7584 USDT |
0.9562 USDT |
0.7915 USDT |
| 2023-11-09 |
0.7803 USDT |
5,399,041.1102 STORJ |
0.6861 USDT |
0.6672 USDT |
0.8968 USDT |
0.7717 USDT |
| 2023-11-08 |
0.6153 USDT |
4,172,028.3142 STORJ |
0.4560 USDT |
0.4555 USDT |
0.7251 USDT |
0.6878 USDT |
| 2023-11-07 |
0.4485 USDT |
258,709.3029 STORJ |
0.4597 USDT |
0.4362 USDT |
0.4625 USDT |
0.4546 USDT |
| 2023-11-06 |
0.4591 USDT |
239,811.5313 STORJ |
0.4491 USDT |
0.4414 USDT |
0.4702 USDT |
0.4594 USDT |
| 2023-11-05 |
0.4575 USDT |
100,952.8236 STORJ |
0.4647 USDT |
0.4453 USDT |
0.4656 USDT |
0.4462 USDT |
| 2023-11-04 |
0.4529 USDT |
62,136.1890 STORJ |
0.4573 USDT |
0.4423 USDT |
0.4617 USDT |
0.4578 USDT |
| 2023-11-03 |
0.4537 USDT |
204,897.8951 STORJ |
0.4583 USDT |
0.4405 USDT |
0.4675 USDT |
0.4506 USDT |
| 2023-11-02 |
0.4512 USDT |
312,347.3241 STORJ |
0.4475 USDT |
0.4311 USDT |
0.4639 USDT |
0.4608 USDT |
| 2023-11-01 |
0.4252 USDT |
679,248.4595 STORJ |
0.4289 USDT |
0.4100 USDT |
0.4508 USDT |
0.4433 USDT |