Identifier on Kucoin: STORJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
0.3163 USDT |
14,603.3819 STORJ |
0.3161 USDT |
0.3119 USDT |
0.3271 USDT |
0.3270 USDT |
| 2025-02-07 |
0.3226 USDT |
60,667.8625 STORJ |
0.3133 USDT |
0.3082 USDT |
0.3388 USDT |
0.3085 USDT |
| 2025-02-06 |
0.3196 USDT |
25,628.4119 STORJ |
0.3293 USDT |
0.3079 USDT |
0.3336 USDT |
0.3093 USDT |
| 2025-02-05 |
0.3328 USDT |
43,165.7851 STORJ |
0.3355 USDT |
0.3213 USDT |
0.3396 USDT |
0.3283 USDT |
| 2025-02-04 |
0.3367 USDT |
110,944.8715 STORJ |
0.3558 USDT |
0.3215 USDT |
0.3583 USDT |
0.3329 USDT |
| 2025-02-03 |
0.3037 USDT |
273,645.4818 STORJ |
0.3386 USDT |
0.2563 USDT |
0.3580 USDT |
0.3550 USDT |
| 2025-02-02 |
0.3766 USDT |
74,937.0368 STORJ |
0.3918 USDT |
0.3449 USDT |
0.4023 USDT |
0.3609 USDT |
| 2025-02-01 |
0.4201 USDT |
93,786.3257 STORJ |
0.4279 USDT |
0.3910 USDT |
0.4441 USDT |
0.3916 USDT |
| 2025-01-31 |
0.4342 USDT |
42,250.5769 STORJ |
0.4294 USDT |
0.4221 USDT |
0.4467 USDT |
0.4444 USDT |
| 2025-01-30 |
0.4258 USDT |
47,315.7178 STORJ |
0.4129 USDT |
0.4080 USDT |
0.4356 USDT |
0.4295 USDT |
| 2025-01-29 |
0.4134 USDT |
75,975.5281 STORJ |
0.4036 USDT |
0.3986 USDT |
0.4230 USDT |
0.4172 USDT |
| 2025-01-28 |
0.4271 USDT |
20,127.8164 STORJ |
0.4335 USDT |
0.4201 USDT |
0.4337 USDT |
0.4224 USDT |
| 2025-01-27 |
0.4107 USDT |
252,724.0227 STORJ |
0.4388 USDT |
0.4006 USDT |
0.4403 USDT |
0.4164 USDT |
| 2025-01-26 |
0.4578 USDT |
30,661.5445 STORJ |
0.4468 USDT |
0.4455 USDT |
0.4632 USDT |
0.4616 USDT |
| 2025-01-25 |
0.4450 USDT |
32,568.5437 STORJ |
0.4382 USDT |
0.4316 USDT |
0.4480 USDT |
0.4480 USDT |