Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.2278 USDT |
27,150.3447 STORJ |
0.2278 USDT |
0.2244 USDT |
0.2295 USDT |
0.2290 USDT |
| 2025-09-29 |
0.2284 USDT |
21,509.0965 STORJ |
0.2308 USDT |
0.2244 USDT |
0.2310 USDT |
0.2278 USDT |
| 2025-09-28 |
0.2258 USDT |
26,658.3446 STORJ |
0.2255 USDT |
0.2230 USDT |
0.2278 USDT |
0.2278 USDT |
| 2025-09-27 |
0.2265 USDT |
4,085.7011 STORJ |
0.2278 USDT |
0.2249 USDT |
0.2278 USDT |
0.2255 USDT |
| 2025-09-26 |
0.2243 USDT |
49,217.0498 STORJ |
0.2203 USDT |
0.2203 USDT |
0.2302 USDT |
0.2281 USDT |
| 2025-09-25 |
0.2242 USDT |
72,974.6927 STORJ |
0.2336 USDT |
0.2172 USDT |
0.2337 USDT |
0.2200 USDT |
| 2025-09-24 |
0.2347 USDT |
6,319.2024 STORJ |
0.2336 USDT |
0.2290 USDT |
0.2389 USDT |
0.2368 USDT |
| 2025-09-23 |
0.2331 USDT |
12,373.0227 STORJ |
0.2322 USDT |
0.2279 USDT |
0.2383 USDT |
0.2324 USDT |
| 2025-09-22 |
0.2368 USDT |
128,592.4528 STORJ |
0.2501 USDT |
0.2229 USDT |
0.2501 USDT |
0.2318 USDT |
| 2025-09-21 |
0.2528 USDT |
20,064.1845 STORJ |
0.2559 USDT |
0.2507 USDT |
0.2566 USDT |
0.2512 USDT |
| 2025-09-20 |
0.2522 USDT |
6,188.0780 STORJ |
0.2516 USDT |
0.2503 USDT |
0.2533 USDT |
0.2511 USDT |
| 2025-09-19 |
0.2593 USDT |
34,076.3820 STORJ |
0.2648 USDT |
0.2536 USDT |
0.2672 USDT |
0.2536 USDT |
| 2025-09-18 |
0.2591 USDT |
45,268.8833 STORJ |
0.2598 USDT |
0.2577 USDT |
0.2611 USDT |
0.2608 USDT |
| 2025-09-17 |
0.2554 USDT |
23,087.8845 STORJ |
0.2587 USDT |
0.2496 USDT |
0.2588 USDT |
0.2573 USDT |
| 2025-09-16 |
0.2549 USDT |
28,891.4304 STORJ |
0.2531 USDT |
0.2502 USDT |
0.2586 USDT |
0.2586 USDT |
| 2025-09-15 |
0.2600 USDT |
21,959.4680 STORJ |
0.2661 USDT |
0.2529 USDT |
0.2697 USDT |
0.2556 USDT |
| 2025-09-14 |
0.2707 USDT |
23,190.2950 STORJ |
0.2752 USDT |
0.2629 USDT |
0.2752 USDT |
0.2663 USDT |
| 2025-09-13 |
0.2709 USDT |
15,665.0123 STORJ |
0.2706 USDT |
0.2680 USDT |
0.2744 USDT |
0.2727 USDT |
| 2025-09-12 |
0.2654 USDT |
22,767.7022 STORJ |
0.2655 USDT |
0.2640 USDT |
0.2684 USDT |
0.2680 USDT |
| 2025-09-11 |
0.2632 USDT |
20,480.7007 STORJ |
0.2629 USDT |
0.2571 USDT |
0.2645 USDT |
0.2621 USDT |
| 2025-09-10 |
0.2626 USDT |
17,976.4066 STORJ |
0.2587 USDT |
0.2572 USDT |
0.2647 USDT |
0.2623 USDT |
| 2025-09-09 |
0.2584 USDT |
13,215.6656 STORJ |
0.2595 USDT |
0.2558 USDT |
0.2631 USDT |
0.2558 USDT |
| 2025-09-08 |
0.2565 USDT |
7,995.5241 STORJ |
0.2516 USDT |
0.2516 USDT |
0.2599 USDT |
0.2590 USDT |
| 2025-09-07 |
0.2517 USDT |
7,349.3608 STORJ |
0.2494 USDT |
0.2494 USDT |
0.2531 USDT |
0.2528 USDT |
| 2025-09-06 |
0.2514 USDT |
2,958.1960 STORJ |
0.2535 USDT |
0.2491 USDT |
0.2535 USDT |
0.2494 USDT |
| 2025-09-05 |
0.2500 USDT |
63,336.1014 STORJ |
0.2489 USDT |
0.2483 USDT |
0.2606 USDT |
0.2562 USDT |
| 2025-09-04 |
0.2502 USDT |
14,003.9672 STORJ |
0.2564 USDT |
0.2476 USDT |
0.2564 USDT |
0.2488 USDT |
| 2025-09-03 |
0.2537 USDT |
26,403.4060 STORJ |
0.2560 USDT |
0.2520 USDT |
0.2598 USDT |
0.2598 USDT |
| 2025-09-02 |
0.2533 USDT |
6,298.2513 STORJ |
0.2505 USDT |
0.2505 USDT |
0.2569 USDT |
0.2568 USDT |
| 2025-09-01 |
0.2550 USDT |
45,755.3686 STORJ |
0.2547 USDT |
0.2500 USDT |
0.2597 USDT |
0.2526 USDT |
| 2025-08-31 |
0.2614 USDT |
10,112.1277 STORJ |
0.2602 USDT |
0.2590 USDT |
0.2636 USDT |
0.2617 USDT |
| 2025-08-30 |
0.2576 USDT |
30,030.5953 STORJ |
0.2529 USDT |
0.2522 USDT |
0.2596 USDT |
0.2580 USDT |
| 2025-08-29 |
0.2559 USDT |
13,467.6164 STORJ |
0.2649 USDT |
0.2501 USDT |
0.2658 USDT |
0.2526 USDT |
| 2025-08-28 |
0.2616 USDT |
24,752.2509 STORJ |
0.2573 USDT |
0.2573 USDT |
0.2656 USDT |
0.2632 USDT |
| 2025-08-27 |
0.2593 USDT |
47,934.0502 STORJ |
0.2603 USDT |
0.2563 USDT |
0.2607 USDT |
0.2593 USDT |
| 2025-08-26 |
0.2533 USDT |
68,374.3019 STORJ |
0.2489 USDT |
0.2456 USDT |
0.2610 USDT |
0.2600 USDT |
| 2025-08-25 |
0.2562 USDT |
52,878.2245 STORJ |
0.2687 USDT |
0.2448 USDT |
0.2738 USDT |
0.2490 USDT |
| 2025-08-24 |
0.2675 USDT |
51,878.7342 STORJ |
0.2717 USDT |
0.2623 USDT |
0.2800 USDT |
0.2696 USDT |
| 2025-08-23 |
0.2732 USDT |
18,387.9567 STORJ |
0.2754 USDT |
0.2702 USDT |
0.2790 USDT |
0.2736 USDT |
| 2025-08-22 |
0.2638 USDT |
108,647.9158 STORJ |
0.2561 USDT |
0.2471 USDT |
0.2761 USDT |
0.2751 USDT |
| 2025-08-21 |
0.2592 USDT |
25,695.7936 STORJ |
0.2626 USDT |
0.2544 USDT |
0.2640 USDT |
0.2556 USDT |
| 2025-08-20 |
0.2591 USDT |
21,159.3732 STORJ |
0.2556 USDT |
0.2537 USDT |
0.2645 USDT |
0.2645 USDT |
| 2025-08-19 |
0.2593 USDT |
21,683.0737 STORJ |
0.2616 USDT |
0.2542 USDT |
0.2663 USDT |
0.2552 USDT |
| 2025-08-18 |
0.2615 USDT |
8,088.1095 STORJ |
0.2696 USDT |
0.2568 USDT |
0.2696 USDT |
0.2626 USDT |
| 2025-08-17 |
0.2745 USDT |
16,722.6318 STORJ |
0.2755 USDT |
0.2689 USDT |
0.2774 USDT |
0.2712 USDT |
| 2025-08-16 |
0.2653 USDT |
36,631.6851 STORJ |
0.2595 USDT |
0.2595 USDT |
0.2696 USDT |
0.2694 USDT |
| 2025-08-15 |
0.2618 USDT |
68,453.3200 STORJ |
0.2611 USDT |
0.2512 USDT |
0.2677 USDT |
0.2554 USDT |
| 2025-08-14 |
0.2770 USDT |
123,303.3206 STORJ |
0.2892 USDT |
0.2649 USDT |
0.2920 USDT |
0.2712 USDT |
| 2025-08-13 |
0.2858 USDT |
12,066.5698 STORJ |
0.2828 USDT |
0.2800 USDT |
0.2892 USDT |
0.2884 USDT |
| 2025-08-12 |
0.2702 USDT |
19,628.9947 STORJ |
0.2675 USDT |
0.2640 USDT |
0.2784 USDT |
0.2784 USDT |