Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |