Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.2679 USDT |
11,059.9108 STORJ |
0.2638 USDT |
0.2626 USDT |
0.2717 USDT |
0.2636 USDT |
| 2025-03-29 |
0.2716 USDT |
29,840.7010 STORJ |
0.2807 USDT |
0.2625 USDT |
0.2818 USDT |
0.2670 USDT |
| 2025-03-28 |
0.2935 USDT |
39,453.3250 STORJ |
0.3075 USDT |
0.2770 USDT |
0.3075 USDT |
0.2776 USDT |
| 2025-03-27 |
0.3108 USDT |
40,580.0276 STORJ |
0.3050 USDT |
0.3041 USDT |
0.3148 USDT |
0.3042 USDT |
| 2025-03-26 |
0.3076 USDT |
15,899.5751 STORJ |
0.3111 USDT |
0.3022 USDT |
0.3126 USDT |
0.3056 USDT |
| 2025-03-25 |
0.3092 USDT |
49,801.2564 STORJ |
0.3045 USDT |
0.3033 USDT |
0.3146 USDT |
0.3105 USDT |
| 2025-03-24 |
0.3110 USDT |
96,344.8916 STORJ |
0.2913 USDT |
0.2875 USDT |
0.3190 USDT |
0.3061 USDT |
| 2025-03-23 |
0.2962 USDT |
24,216.8884 STORJ |
0.2953 USDT |
0.2901 USDT |
0.2989 USDT |
0.2906 USDT |
| 2025-03-22 |
0.2889 USDT |
15,670.5425 STORJ |
0.2868 USDT |
0.2846 USDT |
0.2933 USDT |
0.2919 USDT |
| 2025-03-21 |
0.2910 USDT |
26,164.1744 STORJ |
0.2949 USDT |
0.2805 USDT |
0.2996 USDT |
0.2860 USDT |
| 2025-03-20 |
0.2987 USDT |
23,742.5424 STORJ |
0.3056 USDT |
0.2912 USDT |
0.3056 USDT |
0.2912 USDT |
| 2025-03-19 |
0.2990 USDT |
112,495.5411 STORJ |
0.2935 USDT |
0.2920 USDT |
0.3069 USDT |
0.3026 USDT |
| 2025-03-18 |
0.3004 USDT |
288,272.1449 STORJ |
0.2937 USDT |
0.2864 USDT |
0.3065 USDT |
0.2895 USDT |
| 2025-03-17 |
0.2910 USDT |
32,587.0880 STORJ |
0.2826 USDT |
0.2826 USDT |
0.2958 USDT |
0.2922 USDT |
| 2025-03-16 |
0.2870 USDT |
31,530.4100 STORJ |
0.2941 USDT |
0.2813 USDT |
0.2966 USDT |
0.2853 USDT |
| 2025-03-15 |
0.2907 USDT |
24,637.7294 STORJ |
0.2912 USDT |
0.2852 USDT |
0.2950 USDT |
0.2937 USDT |
| 2025-03-14 |
0.2846 USDT |
5,888.0203 STORJ |
0.2813 USDT |
0.2795 USDT |
0.2879 USDT |
0.2879 USDT |
| 2025-03-13 |
0.2881 USDT |
62,984.5336 STORJ |
0.2816 USDT |
0.2752 USDT |
0.2957 USDT |
0.2776 USDT |
| 2025-03-12 |
0.2786 USDT |
40,457.9936 STORJ |
0.2736 USDT |
0.2671 USDT |
0.2849 USDT |
0.2813 USDT |
| 2025-03-11 |
0.2573 USDT |
46,049.5014 STORJ |
0.2595 USDT |
0.2455 USDT |
0.2772 USDT |
0.2747 USDT |
| 2025-03-10 |
0.2721 USDT |
48,935.1942 STORJ |
0.2668 USDT |
0.2561 USDT |
0.2856 USDT |
0.2574 USDT |
| 2025-03-09 |
0.2801 USDT |
38,459.7463 STORJ |
0.2966 USDT |
0.2633 USDT |
0.2966 USDT |
0.2709 USDT |
| 2025-03-08 |
0.2976 USDT |
9,725.7417 STORJ |
0.3038 USDT |
0.2955 USDT |
0.3043 USDT |
0.2972 USDT |
| 2025-03-07 |
0.3038 USDT |
44,920.3936 STORJ |
0.3045 USDT |
0.2904 USDT |
0.3132 USDT |
0.3032 USDT |
| 2025-03-06 |
0.3108 USDT |
64,353.3708 STORJ |
0.3112 USDT |
0.3006 USDT |
0.3235 USDT |
0.3045 USDT |
| 2025-03-05 |
0.3027 USDT |
44,124.7723 STORJ |
0.3007 USDT |
0.2951 USDT |
0.3078 USDT |
0.3019 USDT |
| 2025-03-04 |
0.2879 USDT |
68,934.1155 STORJ |
0.2991 USDT |
0.2770 USDT |
0.3015 USDT |
0.2955 USDT |
| 2025-03-03 |
0.3118 USDT |
136,459.8257 STORJ |
0.3511 USDT |
0.2954 USDT |
0.3511 USDT |
0.2992 USDT |
| 2025-03-02 |
0.3342 USDT |
268,736.0627 STORJ |
0.3280 USDT |
0.3230 USDT |
0.3517 USDT |
0.3506 USDT |
| 2025-03-01 |
0.3267 USDT |
18,034.4789 STORJ |
0.3325 USDT |
0.3200 USDT |
0.3340 USDT |
0.3240 USDT |
| 2025-02-28 |
0.3238 USDT |
132,485.7122 STORJ |
0.3407 USDT |
0.3081 USDT |
0.3413 USDT |
0.3307 USDT |
| 2025-02-27 |
0.3361 USDT |
15,765.9302 STORJ |
0.3310 USDT |
0.3276 USDT |
0.3413 USDT |
0.3413 USDT |
| 2025-02-26 |
0.3361 USDT |
49,268.5882 STORJ |
0.3343 USDT |
0.3228 USDT |
0.3423 USDT |
0.3277 USDT |
| 2025-02-25 |
0.3215 USDT |
112,280.1623 STORJ |
0.3358 USDT |
0.3110 USDT |
0.3386 USDT |
0.3359 USDT |
| 2025-02-24 |
0.3752 USDT |
69,256.4115 STORJ |
0.3860 USDT |
0.3498 USDT |
0.3975 USDT |
0.3529 USDT |
| 2025-02-23 |
0.3930 USDT |
266,809.9134 STORJ |
0.3754 USDT |
0.3690 USDT |
0.4104 USDT |
0.3840 USDT |
| 2025-02-22 |
0.3726 USDT |
61,438.4017 STORJ |
0.3664 USDT |
0.3616 USDT |
0.3816 USDT |
0.3721 USDT |
| 2025-02-21 |
0.3929 USDT |
162,172.6178 STORJ |
0.3879 USDT |
0.3764 USDT |
0.4026 USDT |
0.3779 USDT |
| 2025-02-20 |
0.3892 USDT |
113,507.5516 STORJ |
0.3759 USDT |
0.3759 USDT |
0.4050 USDT |
0.3841 USDT |
| 2025-02-19 |
0.3733 USDT |
98,587.5437 STORJ |
0.3770 USDT |
0.3551 USDT |
0.3949 USDT |
0.3784 USDT |
| 2025-02-18 |
0.3863 USDT |
974,431.8246 STORJ |
0.3789 USDT |
0.3551 USDT |
0.4211 USDT |
0.3610 USDT |
| 2025-02-17 |
0.4035 USDT |
1,288,756.0482 STORJ |
0.3604 USDT |
0.3558 USDT |
0.4708 USDT |
0.3868 USDT |
| 2025-02-16 |
0.3825 USDT |
1,012,968.3989 STORJ |
0.3403 USDT |
0.3355 USDT |
0.4253 USDT |
0.3635 USDT |
| 2025-02-15 |
0.3423 USDT |
43,314.9328 STORJ |
0.3506 USDT |
0.3366 USDT |
0.3523 USDT |
0.3366 USDT |
| 2025-02-14 |
0.3511 USDT |
42,370.9660 STORJ |
0.3488 USDT |
0.3457 USDT |
0.3575 USDT |
0.3504 USDT |
| 2025-02-13 |
0.3540 USDT |
79,250.2799 STORJ |
0.3534 USDT |
0.3442 USDT |
0.3623 USDT |
0.3448 USDT |
| 2025-02-12 |
0.3335 USDT |
80,884.6896 STORJ |
0.3325 USDT |
0.3210 USDT |
0.3551 USDT |
0.3513 USDT |
| 2025-02-11 |
0.3507 USDT |
77,107.3097 STORJ |
0.3471 USDT |
0.3282 USDT |
0.3610 USDT |
0.3348 USDT |
| 2025-02-10 |
0.3336 USDT |
30,725.1093 STORJ |
0.3273 USDT |
0.3174 USDT |
0.3392 USDT |
0.3378 USDT |
| 2025-02-09 |
0.3303 USDT |
52,042.6128 STORJ |
0.3298 USDT |
0.3140 USDT |
0.3388 USDT |
0.3254 USDT |