Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.2702 USDT |
19,628.9947 STORJ |
0.2675 USDT |
0.2640 USDT |
0.2784 USDT |
0.2784 USDT |
| 2025-08-11 |
0.2817 USDT |
30,389.6162 STORJ |
0.2824 USDT |
0.2697 USDT |
0.2915 USDT |
0.2728 USDT |
| 2025-08-10 |
0.2839 USDT |
77,617.1175 STORJ |
0.2826 USDT |
0.2756 USDT |
0.2891 USDT |
0.2820 USDT |
| 2025-08-09 |
0.2787 USDT |
72,788.7336 STORJ |
0.2756 USDT |
0.2736 USDT |
0.2826 USDT |
0.2818 USDT |
| 2025-08-08 |
0.2702 USDT |
43,769.9690 STORJ |
0.2710 USDT |
0.2660 USDT |
0.2749 USDT |
0.2725 USDT |
| 2025-08-07 |
0.2648 USDT |
52,651.7386 STORJ |
0.2595 USDT |
0.2589 USDT |
0.2714 USDT |
0.2692 USDT |
| 2025-08-06 |
0.2586 USDT |
34,261.4659 STORJ |
0.2590 USDT |
0.2532 USDT |
0.2621 USDT |
0.2593 USDT |
| 2025-08-05 |
0.2627 USDT |
42,711.4266 STORJ |
0.2708 USDT |
0.2551 USDT |
0.2724 USDT |
0.2551 USDT |
| 2025-08-04 |
0.2661 USDT |
37,987.2158 STORJ |
0.2593 USDT |
0.2593 USDT |
0.2745 USDT |
0.2679 USDT |
| 2025-08-03 |
0.2580 USDT |
9,402.4016 STORJ |
0.2534 USDT |
0.2516 USDT |
0.2596 USDT |
0.2573 USDT |
| 2025-08-02 |
0.2567 USDT |
18,578.1270 STORJ |
0.2591 USDT |
0.2488 USDT |
0.2630 USDT |
0.2544 USDT |
| 2025-08-01 |
0.2615 USDT |
62,980.7595 STORJ |
0.2667 USDT |
0.2515 USDT |
0.2681 USDT |
0.2580 USDT |
| 2025-07-31 |
0.2782 USDT |
39,022.5475 STORJ |
0.2824 USDT |
0.2680 USDT |
0.2864 USDT |
0.2680 USDT |
| 2025-07-30 |
0.2771 USDT |
48,289.2465 STORJ |
0.2808 USDT |
0.2690 USDT |
0.2832 USDT |
0.2788 USDT |
| 2025-07-29 |
0.2821 USDT |
37,914.6883 STORJ |
0.2820 USDT |
0.2765 USDT |
0.2892 USDT |
0.2831 USDT |
| 2025-07-28 |
0.2976 USDT |
27,070.8577 STORJ |
0.3044 USDT |
0.2801 USDT |
0.3074 USDT |
0.2832 USDT |
| 2025-07-27 |
0.2984 USDT |
98,554.7851 STORJ |
0.2939 USDT |
0.2932 USDT |
0.3064 USDT |
0.3017 USDT |
| 2025-07-26 |
0.2950 USDT |
29,148.9400 STORJ |
0.2947 USDT |
0.2928 USDT |
0.2970 USDT |
0.2940 USDT |
| 2025-07-25 |
0.2874 USDT |
63,296.9832 STORJ |
0.2900 USDT |
0.2807 USDT |
0.2957 USDT |
0.2957 USDT |
| 2025-07-24 |
0.2875 USDT |
58,897.7507 STORJ |
0.3012 USDT |
0.2779 USDT |
0.3044 USDT |
0.2948 USDT |
| 2025-07-23 |
0.3080 USDT |
57,581.8653 STORJ |
0.3225 USDT |
0.2975 USDT |
0.3244 USDT |
0.3024 USDT |
| 2025-07-22 |
0.3197 USDT |
36,126.2406 STORJ |
0.3213 USDT |
0.3096 USDT |
0.3301 USDT |
0.3155 USDT |
| 2025-07-21 |
0.3178 USDT |
42,566.2951 STORJ |
0.3140 USDT |
0.3099 USDT |
0.3241 USDT |
0.3183 USDT |
| 2025-07-20 |
0.3136 USDT |
69,184.5682 STORJ |
0.3085 USDT |
0.3076 USDT |
0.3240 USDT |
0.3138 USDT |
| 2025-07-19 |
0.3011 USDT |
44,556.3526 STORJ |
0.3048 USDT |
0.2961 USDT |
0.3076 USDT |
0.3055 USDT |
| 2025-07-18 |
0.3085 USDT |
23,161.6053 STORJ |
0.3028 USDT |
0.3023 USDT |
0.3156 USDT |
0.3047 USDT |
| 2025-07-17 |
0.3009 USDT |
15,075.5021 STORJ |
0.3028 USDT |
0.2952 USDT |
0.3045 USDT |
0.3002 USDT |
| 2025-07-16 |
0.3009 USDT |
55,452.3668 STORJ |
0.3012 USDT |
0.2967 USDT |
0.3053 USDT |
0.3053 USDT |
| 2025-07-15 |
0.2910 USDT |
24,988.4577 STORJ |
0.2956 USDT |
0.2851 USDT |
0.2990 USDT |
0.2970 USDT |
| 2025-07-14 |
0.2998 USDT |
89,826.9564 STORJ |
0.2960 USDT |
0.2949 USDT |
0.3070 USDT |
0.2994 USDT |
| 2025-07-13 |
0.2971 USDT |
96,351.3982 STORJ |
0.2958 USDT |
0.2912 USDT |
0.3028 USDT |
0.2959 USDT |
| 2025-07-12 |
0.3085 USDT |
1,034,538.1810 STORJ |
0.2863 USDT |
0.2823 USDT |
0.3366 USDT |
0.2954 USDT |
| 2025-07-11 |
0.2820 USDT |
54,061.3711 STORJ |
0.2775 USDT |
0.2731 USDT |
0.2878 USDT |
0.2840 USDT |
| 2025-07-10 |
0.2718 USDT |
122,254.7768 STORJ |
0.2647 USDT |
0.2611 USDT |
0.2792 USDT |
0.2772 USDT |
| 2025-07-09 |
0.2573 USDT |
16,443.1265 STORJ |
0.2525 USDT |
0.2525 USDT |
0.2606 USDT |
0.2585 USDT |
| 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 |