Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.2879 USDT |
21,666.5870 STORJ |
0.3005 USDT |
0.2796 USDT |
0.3021 USDT |
0.2907 USDT |
| 2025-05-18 |
0.2960 USDT |
40,958.2672 STORJ |
0.2935 USDT |
0.2906 USDT |
0.3059 USDT |
0.3042 USDT |
| 2025-05-17 |
0.2953 USDT |
107,902.9860 STORJ |
0.3065 USDT |
0.2687 USDT |
0.3065 USDT |
0.2937 USDT |
| 2025-05-16 |
0.3140 USDT |
28,087.6690 STORJ |
0.3138 USDT |
0.3066 USDT |
0.3183 USDT |
0.3066 USDT |
| 2025-05-15 |
0.3158 USDT |
71,192.4986 STORJ |
0.3298 USDT |
0.3048 USDT |
0.3341 USDT |
0.3137 USDT |
| 2025-05-14 |
0.3395 USDT |
42,239.3450 STORJ |
0.3448 USDT |
0.3263 USDT |
0.3516 USDT |
0.3275 USDT |
| 2025-05-13 |
0.3332 USDT |
77,246.6533 STORJ |
0.3335 USDT |
0.3162 USDT |
0.3494 USDT |
0.3458 USDT |
| 2025-05-12 |
0.3406 USDT |
88,512.6698 STORJ |
0.3358 USDT |
0.3293 USDT |
0.3500 USDT |
0.3321 USDT |
| 2025-05-11 |
0.3339 USDT |
47,756.0855 STORJ |
0.3403 USDT |
0.3255 USDT |
0.3417 USDT |
0.3328 USDT |
| 2025-05-10 |
0.3255 USDT |
57,645.3065 STORJ |
0.3215 USDT |
0.3200 USDT |
0.3293 USDT |
0.3246 USDT |
| 2025-05-09 |
0.3193 USDT |
69,685.4095 STORJ |
0.3105 USDT |
0.3076 USDT |
0.3260 USDT |
0.3203 USDT |
| 2025-05-08 |
0.2978 USDT |
57,491.5090 STORJ |
0.2802 USDT |
0.2802 USDT |
0.3127 USDT |
0.3097 USDT |
| 2025-05-07 |
0.2735 USDT |
28,307.8487 STORJ |
0.2724 USDT |
0.2704 USDT |
0.2808 USDT |
0.2804 USDT |
| 2025-05-06 |
0.2783 USDT |
19,750.6242 STORJ |
0.2823 USDT |
0.2686 USDT |
0.2846 USDT |
0.2687 USDT |
| 2025-05-05 |
0.2871 USDT |
68,577.3415 STORJ |
0.2792 USDT |
0.2763 USDT |
0.2941 USDT |
0.2790 USDT |
| 2025-05-04 |
0.2823 USDT |
49,777.4179 STORJ |
0.2888 USDT |
0.2770 USDT |
0.2895 USDT |
0.2802 USDT |
| 2025-05-03 |
0.3073 USDT |
60,236.9703 STORJ |
0.3016 USDT |
0.3016 USDT |
0.3127 USDT |
0.3043 USDT |
| 2025-05-02 |
0.3020 USDT |
23,885.9266 STORJ |
0.3041 USDT |
0.2989 USDT |
0.3069 USDT |
0.3006 USDT |
| 2025-05-01 |
0.3079 USDT |
44,328.4887 STORJ |
0.3068 USDT |
0.3034 USDT |
0.3106 USDT |
0.3050 USDT |
| 2025-04-30 |
0.3046 USDT |
62,940.5900 STORJ |
0.3086 USDT |
0.2939 USDT |
0.3167 USDT |
0.3066 USDT |
| 2025-04-29 |
0.3171 USDT |
27,157.3104 STORJ |
0.3135 USDT |
0.3128 USDT |
0.3213 USDT |
0.3146 USDT |
| 2025-04-28 |
0.3112 USDT |
46,423.8698 STORJ |
0.3119 USDT |
0.2996 USDT |
0.3183 USDT |
0.3135 USDT |
| 2025-04-27 |
0.3211 USDT |
121,722.6437 STORJ |
0.3356 USDT |
0.3087 USDT |
0.3391 USDT |
0.3142 USDT |
| 2025-04-26 |
0.3303 USDT |
321,460.5343 STORJ |
0.3152 USDT |
0.3152 USDT |
0.3467 USDT |
0.3350 USDT |
| 2025-04-25 |
0.3154 USDT |
60,857.9510 STORJ |
0.3140 USDT |
0.3081 USDT |
0.3192 USDT |
0.3145 USDT |
| 2025-04-24 |
0.3090 USDT |
62,589.0535 STORJ |
0.3133 USDT |
0.3000 USDT |
0.3143 USDT |
0.3076 USDT |
| 2025-04-23 |
0.3140 USDT |
64,993.2492 STORJ |
0.3140 USDT |
0.3068 USDT |
0.3200 USDT |
0.3102 USDT |
| 2025-04-22 |
0.2959 USDT |
74,736.2791 STORJ |
0.2937 USDT |
0.2866 USDT |
0.3133 USDT |
0.3119 USDT |
| 2025-04-21 |
0.2991 USDT |
76,165.4925 STORJ |
0.2979 USDT |
0.2912 USDT |
0.3035 USDT |
0.2921 USDT |
| 2025-04-20 |
0.3006 USDT |
99,800.1034 STORJ |
0.3062 USDT |
0.2916 USDT |
0.3074 USDT |
0.2995 USDT |
| 2025-04-19 |
0.3013 USDT |
106,003.9965 STORJ |
0.2934 USDT |
0.2934 USDT |
0.3084 USDT |
0.3054 USDT |
| 2025-04-18 |
0.2981 USDT |
182,944.7182 STORJ |
0.2884 USDT |
0.2811 USDT |
0.3145 USDT |
0.2984 USDT |
| 2025-04-17 |
0.2870 USDT |
263,953.1613 STORJ |
0.2767 USDT |
0.2727 USDT |
0.2972 USDT |
0.2826 USDT |
| 2025-04-16 |
0.2678 USDT |
60,068.2304 STORJ |
0.2603 USDT |
0.2564 USDT |
0.2766 USDT |
0.2740 USDT |
| 2025-04-15 |
0.2652 USDT |
28,519.9117 STORJ |
0.2603 USDT |
0.2572 USDT |
0.2690 USDT |
0.2584 USDT |
| 2025-04-14 |
0.2650 USDT |
19,313.5004 STORJ |
0.2651 USDT |
0.2570 USDT |
0.2713 USDT |
0.2603 USDT |
| 2025-04-13 |
0.2802 USDT |
48,655.0408 STORJ |
0.2809 USDT |
0.2674 USDT |
0.2885 USDT |
0.2704 USDT |
| 2025-04-12 |
0.2723 USDT |
109,549.9260 STORJ |
0.2695 USDT |
0.2640 USDT |
0.2823 USDT |
0.2816 USDT |
| 2025-04-11 |
0.2650 USDT |
40,946.2518 STORJ |
0.2608 USDT |
0.2594 USDT |
0.2713 USDT |
0.2708 USDT |
| 2025-04-10 |
0.2596 USDT |
153,706.8201 STORJ |
0.2558 USDT |
0.2471 USDT |
0.2705 USDT |
0.2568 USDT |
| 2025-04-09 |
0.2415 USDT |
83,676.5048 STORJ |
0.2299 USDT |
0.2190 USDT |
0.2542 USDT |
0.2530 USDT |
| 2025-04-08 |
0.2384 USDT |
39,254.6842 STORJ |
0.2390 USDT |
0.2274 USDT |
0.2464 USDT |
0.2289 USDT |
| 2025-04-07 |
0.2293 USDT |
106,714.3780 STORJ |
0.2266 USDT |
0.2114 USDT |
0.2456 USDT |
0.2387 USDT |
| 2025-04-06 |
0.2551 USDT |
74,451.2413 STORJ |
0.2492 USDT |
0.2475 USDT |
0.2604 USDT |
0.2517 USDT |
| 2025-04-05 |
0.2522 USDT |
39,291.5033 STORJ |
0.2502 USDT |
0.2436 USDT |
0.2568 USDT |
0.2450 USDT |
| 2025-04-04 |
0.2471 USDT |
23,161.2649 STORJ |
0.2460 USDT |
0.2386 USDT |
0.2521 USDT |
0.2391 USDT |
| 2025-04-03 |
0.2424 USDT |
21,424.5668 STORJ |
0.2470 USDT |
0.2355 USDT |
0.2555 USDT |
0.2469 USDT |
| 2025-04-02 |
0.2553 USDT |
52,739.1834 STORJ |
0.2675 USDT |
0.2487 USDT |
0.2675 USDT |
0.2625 USDT |
| 2025-04-01 |
0.2692 USDT |
25,854.2103 STORJ |
0.2650 USDT |
0.2642 USDT |
0.2731 USDT |
0.2696 USDT |
| 2025-03-31 |
0.2629 USDT |
21,793.0112 STORJ |
0.2669 USDT |
0.2573 USDT |
0.2691 USDT |
0.2638 USDT |