Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.2285 USDT |
10,403.1711 STORJ |
0.2300 USDT |
0.2245 USDT |
0.2322 USDT |
0.2245 USDT |
| 2025-06-21 |
0.2464 USDT |
72,410.2105 STORJ |
0.2415 USDT |
0.2349 USDT |
0.2489 USDT |
0.2360 USDT |
| 2025-06-20 |
0.2478 USDT |
28,650.9701 STORJ |
0.2446 USDT |
0.2431 USDT |
0.2549 USDT |
0.2532 USDT |
| 2025-06-19 |
0.2419 USDT |
31,085.3067 STORJ |
0.2448 USDT |
0.2381 USDT |
0.2457 USDT |
0.2414 USDT |
| 2025-06-18 |
0.2387 USDT |
29,932.3454 STORJ |
0.2435 USDT |
0.2336 USDT |
0.2444 USDT |
0.2390 USDT |
| 2025-06-17 |
0.2420 USDT |
184,365.9869 STORJ |
0.2464 USDT |
0.2400 USDT |
0.2515 USDT |
0.2477 USDT |
| 2025-06-16 |
0.2545 USDT |
34,651.2495 STORJ |
0.2526 USDT |
0.2509 USDT |
0.2571 USDT |
0.2554 USDT |
| 2025-06-15 |
0.2535 USDT |
15,228.7683 STORJ |
0.2503 USDT |
0.2499 USDT |
0.2557 USDT |
0.2539 USDT |
| 2025-06-14 |
0.2505 USDT |
27,533.2872 STORJ |
0.2538 USDT |
0.2480 USDT |
0.2541 USDT |
0.2511 USDT |
| 2025-06-13 |
0.2494 USDT |
44,173.9531 STORJ |
0.2586 USDT |
0.2419 USDT |
0.2586 USDT |
0.2489 USDT |
| 2025-06-12 |
0.2717 USDT |
15,365.1062 STORJ |
0.2760 USDT |
0.2680 USDT |
0.2765 USDT |
0.2721 USDT |
| 2025-06-11 |
0.2826 USDT |
13,570.5804 STORJ |
0.2851 USDT |
0.2783 USDT |
0.2860 USDT |
0.2838 USDT |
| 2025-06-10 |
0.2793 USDT |
18,036.8121 STORJ |
0.2799 USDT |
0.2737 USDT |
0.2807 USDT |
0.2737 USDT |
| 2025-06-09 |
0.2683 USDT |
63,985.1003 STORJ |
0.2640 USDT |
0.2584 USDT |
0.2792 USDT |
0.2786 USDT |
| 2025-06-08 |
0.2621 USDT |
23,852.9544 STORJ |
0.2589 USDT |
0.2578 USDT |
0.2663 USDT |
0.2650 USDT |
| 2025-06-07 |
0.2595 USDT |
6,777.7660 STORJ |
0.2524 USDT |
0.2522 USDT |
0.2649 USDT |
0.2579 USDT |
| 2025-06-06 |
0.2574 USDT |
29,004.7313 STORJ |
0.2463 USDT |
0.2451 USDT |
0.2611 USDT |
0.2590 USDT |
| 2025-06-05 |
0.2633 USDT |
61,213.9008 STORJ |
0.2671 USDT |
0.2468 USDT |
0.2696 USDT |
0.2484 USDT |
| 2025-06-04 |
0.2715 USDT |
54,716.0910 STORJ |
0.2734 USDT |
0.2677 USDT |
0.2756 USDT |
0.2697 USDT |
| 2025-06-03 |
0.2700 USDT |
25,525.7692 STORJ |
0.2733 USDT |
0.2678 USDT |
0.2773 USDT |
0.2763 USDT |
| 2025-06-02 |
0.2687 USDT |
29,657.7449 STORJ |
0.2660 USDT |
0.2622 USDT |
0.2738 USDT |
0.2738 USDT |
| 2025-06-01 |
0.2598 USDT |
30,308.0144 STORJ |
0.2614 USDT |
0.2550 USDT |
0.2635 USDT |
0.2622 USDT |
| 2025-05-31 |
0.2589 USDT |
45,272.4867 STORJ |
0.2612 USDT |
0.2545 USDT |
0.2639 USDT |
0.2628 USDT |
| 2025-05-30 |
0.2720 USDT |
133,492.7653 STORJ |
0.2864 USDT |
0.2648 USDT |
0.2864 USDT |
0.2680 USDT |
| 2025-05-29 |
0.2934 USDT |
36,166.9131 STORJ |
0.2917 USDT |
0.2875 USDT |
0.2973 USDT |
0.2880 USDT |
| 2025-05-28 |
0.2942 USDT |
31,189.6407 STORJ |
0.2958 USDT |
0.2854 USDT |
0.2998 USDT |
0.2879 USDT |
| 2025-05-27 |
0.2944 USDT |
32,716.5242 STORJ |
0.2875 USDT |
0.2826 USDT |
0.3015 USDT |
0.2976 USDT |
| 2025-05-26 |
0.2916 USDT |
55,442.4619 STORJ |
0.2930 USDT |
0.2859 USDT |
0.2968 USDT |
0.2875 USDT |
| 2025-05-25 |
0.2884 USDT |
20,804.8799 STORJ |
0.2943 USDT |
0.2820 USDT |
0.2943 USDT |
0.2851 USDT |
| 2025-05-24 |
0.2971 USDT |
5,722.5000 STORJ |
0.2961 USDT |
0.2947 USDT |
0.3002 USDT |
0.2959 USDT |
| 2025-05-23 |
0.3078 USDT |
78,254.5751 STORJ |
0.3178 USDT |
0.2975 USDT |
0.3224 USDT |
0.3092 USDT |
| 2025-05-22 |
0.3120 USDT |
32,353.8609 STORJ |
0.3028 USDT |
0.3028 USDT |
0.3150 USDT |
0.3129 USDT |
| 2025-05-21 |
0.3026 USDT |
59,567.1805 STORJ |
0.3003 USDT |
0.2924 USDT |
0.3077 USDT |
0.3002 USDT |
| 2025-05-20 |
0.2939 USDT |
15,217.0918 STORJ |
0.2929 USDT |
0.2870 USDT |
0.2990 USDT |
0.2941 USDT |
| 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 |