Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.7048 USD |
29,658.5905 |
0.7105 USD |
0.6936 USD |
0.7055 USD |
0.7048 USD |
| 2024-12-03 |
0.6969 USD |
109,633.9206 |
0.6706 USD |
0.6150 USD |
0.6445 USD |
0.6979 USD |
| 2024-12-02 |
0.6695 USD |
38,503.8299 |
0.6521 USD |
0.5993 USD |
0.5993 USD |
0.6716 USD |
| 2024-12-01 |
0.6577 USD |
24,621.5798 |
0.6470 USD |
0.6324 USD |
0.6325 USD |
0.6489 USD |
| 2024-11-30 |
0.6502 USD |
93,845.1772 |
0.6358 USD |
0.6149 USD |
0.6149 USD |
0.6510 USD |
| 2024-11-29 |
0.6358 USD |
35,901.2266 |
0.6099 USD |
0.5913 USD |
0.5915 USD |
0.6358 USD |
| 2024-11-28 |
0.6075 USD |
16,480.7476 |
0.6218 USD |
0.5898 USD |
0.5964 USD |
0.5982 USD |
| 2024-11-27 |
0.6218 USD |
226,478.7154 |
0.6190 USD |
0.5850 USD |
0.5903 USD |
0.6201 USD |
| 2024-11-26 |
0.5999 USD |
230,430.4726 |
0.5652 USD |
0.5629 USD |
0.5813 USD |
0.5881 USD |
| 2024-11-25 |
0.5652 USD |
114,208.5275 |
0.5843 USD |
0.5493 USD |
0.5667 USD |
0.5652 USD |
| 2024-11-24 |
0.5756 USD |
352,702.4664 |
0.5556 USD |
0.5164 USD |
0.5375 USD |
0.5733 USD |
| 2024-11-23 |
0.5471 USD |
670,934.4066 |
0.5255 USD |
0.5203 USD |
0.5312 USD |
0.5538 USD |
| 2024-11-22 |
0.5150 USD |
218,993.2848 |
0.5040 USD |
0.4912 USD |
0.4966 USD |
0.5150 USD |
| 2024-11-21 |
0.5040 USD |
139,282.0115 |
0.4855 USD |
0.4685 USD |
0.4739 USD |
0.5016 USD |
| 2024-11-20 |
0.4910 USD |
43,960.6775 |
0.5131 USD |
0.4739 USD |
0.4798 USD |
0.4910 USD |
| 2024-11-19 |
0.5075 USD |
270,310.3575 |
0.5110 USD |
0.4978 USD |
0.5029 USD |
0.5034 USD |
| 2024-11-18 |
0.5110 USD |
63,033.8600 |
0.4701 USD |
0.4701 USD |
0.4803 USD |
0.5096 USD |
| 2024-11-17 |
0.4701 USD |
15,708.2736 |
0.5112 USD |
0.4730 USD |
0.4759 USD |
0.4764 USD |
| 2024-11-16 |
0.5119 USD |
74,774.6284 |
0.4760 USD |
0.4749 USD |
0.4843 USD |
0.5119 USD |
| 2024-11-15 |
0.4744 USD |
33,642.7696 |
0.4426 USD |
0.4290 USD |
0.4309 USD |
0.4741 USD |
| 2024-11-14 |
0.4426 USD |
21,921.0460 |
0.4788 USD |
0.4451 USD |
0.4551 USD |
0.4585 USD |
| 2024-11-13 |
0.4712 USD |
34,100.3189 |
0.4985 USD |
0.4530 USD |
0.4570 USD |
0.4630 USD |
| 2024-11-12 |
0.5072 USD |
51,512.9180 |
0.5108 USD |
0.4600 USD |
0.4727 USD |
0.5072 USD |
| 2024-11-11 |
0.5041 USD |
89,982.5722 |
0.4856 USD |
0.4710 USD |
0.4784 USD |
0.5053 USD |
| 2024-11-10 |
0.5041 USD |
7,003.2421 |
0.4844 USD |
0.4807 USD |
0.4815 USD |
0.5056 USD |
| 2024-11-09 |
0.4815 USD |
54,656.0537 |
0.4623 USD |
0.4547 USD |
0.4560 USD |
0.4786 USD |
| 2024-11-08 |
0.4591 USD |
101,688.3049 |
0.4638 USD |
0.4512 USD |
0.4555 USD |
0.4591 USD |
| 2024-11-07 |
0.4647 USD |
40,534.8387 |
0.4662 USD |
0.4512 USD |
0.4544 USD |
0.4672 USD |
| 2024-11-06 |
0.4662 USD |
25,625.4217 |
0.4284 USD |
0.4284 USD |
0.4284 USD |
0.4648 USD |
| 2024-11-05 |
0.4269 USD |
9,082.7902 |
0.4052 USD |
0.4052 USD |
0.4095 USD |
0.4269 USD |
| 2024-11-04 |
0.4052 USD |
35,958.4605 |
0.4200 USD |
0.3982 USD |
0.4079 USD |
0.4079 USD |
| 2024-11-03 |
0.4200 USD |
12,872.9542 |
0.4343 USD |
0.4040 USD |
0.4063 USD |
0.4217 USD |
| 2024-11-02 |
0.4343 USD |
15,626.6206 |
0.4364 USD |
0.4268 USD |
0.4268 USD |
0.4343 USD |
| 2024-11-01 |
0.4364 USD |
44,964.7307 |
0.4396 USD |
0.4315 USD |
0.4320 USD |
0.4320 USD |
| 2024-10-31 |
0.4396 USD |
8,304.9105 |
0.4706 USD |
0.4379 USD |
0.4379 USD |
0.4396 USD |
| 2024-10-30 |
0.4701 USD |
11,860.2559 |
0.4783 USD |
0.4666 USD |
0.4673 USD |
0.4701 USD |
| 2024-10-29 |
0.4783 USD |
16,655.4042 |
0.4696 USD |
0.4624 USD |
0.4642 USD |
0.4783 USD |
| 2024-10-28 |
0.4698 USD |
4,841.4975 |
0.4467 USD |
0.4467 USD |
0.4642 USD |
0.4694 USD |
| 2024-10-27 |
0.4467 USD |
42,255.1490 |
0.4382 USD |
0.4382 USD |
0.4382 USD |
0.4467 USD |
| 2024-10-26 |
0.4382 USD |
52,934.3263 |
0.4317 USD |
0.4270 USD |
0.4363 USD |
0.4382 USD |
| 2024-10-25 |
0.4317 USD |
36,165.7808 |
0.4885 USD |
0.4600 USD |
0.4624 USD |
0.4600 USD |
| 2024-10-24 |
0.4885 USD |
19,201.9400 |
0.4860 USD |
0.4791 USD |
0.4791 USD |
0.4911 USD |
| 2024-10-23 |
0.4848 USD |
58,577.5853 |
0.5272 USD |
0.4768 USD |
0.4818 USD |
0.4848 USD |
| 2024-10-22 |
0.5325 USD |
65,543.2134 |
0.5129 USD |
0.5025 USD |
0.5129 USD |
0.5325 USD |
| 2024-10-21 |
0.5152 USD |
81,096.2000 |
0.5475 USD |
0.5157 USD |
0.5181 USD |
0.5157 USD |
| 2024-10-20 |
0.5471 USD |
133,197.7878 |
0.5916 USD |
0.5402 USD |
0.5465 USD |
0.5529 USD |
| 2024-10-19 |
0.5967 USD |
358,855.9491 |
0.6330 USD |
0.5838 USD |
0.5944 USD |
0.5967 USD |
| 2024-10-18 |
0.6330 USD |
221,491.0984 |
0.6243 USD |
0.5901 USD |
0.6110 USD |
0.6329 USD |
| 2024-10-17 |
0.6174 USD |
55,165.4985 |
0.6015 USD |
0.5559 USD |
0.5604 USD |
0.5956 USD |
| 2024-10-16 |
0.6015 USD |
84,850.3181 |
0.6044 USD |
0.5836 USD |
0.5838 USD |
0.5920 USD |