Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-06 |
0.5754 USD |
44,577.2000 |
0.5383 USD |
0.5383 USD |
0.5385 USD |
0.5842 USD |
| 2025-01-05 |
0.5408 USD |
38,844.2139 |
0.5160 USD |
0.5102 USD |
0.5102 USD |
0.5408 USD |
| 2025-01-04 |
0.5160 USD |
11,770.9455 |
0.5197 USD |
0.5110 USD |
0.5148 USD |
0.5160 USD |
| 2025-01-03 |
0.5188 USD |
19,564.5031 |
0.5021 USD |
0.4938 USD |
0.4938 USD |
0.5188 USD |
| 2025-01-02 |
0.4994 USD |
14,906.7770 |
0.4916 USD |
0.4913 USD |
0.4917 USD |
0.4994 USD |
| 2025-01-01 |
0.4916 USD |
23,785.7055 |
0.4739 USD |
0.4739 USD |
0.4739 USD |
0.4898 USD |
| 2024-12-31 |
0.4739 USD |
24,403.1516 |
0.4739 USD |
0.4665 USD |
0.4665 USD |
0.4739 USD |
| 2024-12-30 |
0.4739 USD |
29,892.5631 |
0.4897 USD |
0.4671 USD |
0.4701 USD |
0.4739 USD |
| 2024-12-29 |
0.4897 USD |
29,459.3287 |
0.5539 USD |
0.4897 USD |
0.4927 USD |
0.4897 USD |
| 2024-12-28 |
0.5597 USD |
71,577.8013 |
0.4652 USD |
0.4652 USD |
0.4845 USD |
0.5275 USD |
| 2024-12-27 |
0.4652 USD |
11,056.9256 |
0.4593 USD |
0.4581 USD |
0.4581 USD |
0.4652 USD |
| 2024-12-26 |
0.4606 USD |
13,443.5276 |
0.4960 USD |
0.4574 USD |
0.4602 USD |
0.4602 USD |
| 2024-12-25 |
0.4960 USD |
2,186.1104 |
0.5046 USD |
0.4939 USD |
0.4952 USD |
0.4960 USD |
| 2024-12-24 |
0.5046 USD |
9,217.2432 |
0.4913 USD |
0.4837 USD |
0.4873 USD |
0.5046 USD |
| 2024-12-23 |
0.4771 USD |
13,272.5208 |
0.4642 USD |
0.4503 USD |
0.4518 USD |
0.4758 USD |
| 2024-12-22 |
0.4575 USD |
5,433.6022 |
0.4384 USD |
0.4384 USD |
0.4530 USD |
0.4570 USD |
| 2024-12-21 |
0.4384 USD |
23,119.7243 |
0.4680 USD |
0.4366 USD |
0.4385 USD |
0.4384 USD |
| 2024-12-20 |
0.4680 USD |
142,633.4462 |
0.4502 USD |
0.3990 USD |
0.4116 USD |
0.4660 USD |
| 2024-12-19 |
0.4531 USD |
49,336.5096 |
0.4844 USD |
0.4334 USD |
0.4442 USD |
0.4531 USD |
| 2024-12-18 |
0.4874 USD |
16,949.2760 |
0.5287 USD |
0.4857 USD |
0.4934 USD |
0.4934 USD |
| 2024-12-17 |
0.5399 USD |
7,125.5346 |
0.5599 USD |
0.5350 USD |
0.5447 USD |
0.5448 USD |
| 2024-12-16 |
0.5707 USD |
21,445.2814 |
0.5848 USD |
0.5478 USD |
0.5538 USD |
0.5727 USD |
| 2024-12-15 |
0.5603 USD |
9,637.8408 |
0.5597 USD |
0.5447 USD |
0.5507 USD |
0.5611 USD |
| 2024-12-14 |
0.5599 USD |
24,893.9317 |
0.5850 USD |
0.5493 USD |
0.5493 USD |
0.5599 USD |
| 2024-12-13 |
0.5850 USD |
38,488.7175 |
0.5950 USD |
0.5795 USD |
0.5810 USD |
0.5850 USD |
| 2024-12-12 |
0.5902 USD |
10,049.8499 |
0.5908 USD |
0.5864 USD |
0.5954 USD |
0.5902 USD |
| 2024-12-11 |
0.5908 USD |
318,617.4694 |
0.5512 USD |
0.5288 USD |
0.5420 USD |
0.5908 USD |
| 2024-12-10 |
0.5512 USD |
311,794.8186 |
0.5760 USD |
0.5026 USD |
0.5189 USD |
0.5512 USD |
| 2024-12-09 |
0.5652 USD |
306,767.5359 |
0.7141 USD |
0.4857 USD |
0.5966 USD |
0.5684 USD |
| 2024-12-08 |
0.7126 USD |
20,445.1764 |
0.7040 USD |
0.6800 USD |
0.6848 USD |
0.7126 USD |
| 2024-12-07 |
0.7008 USD |
162,085.6085 |
0.7262 USD |
0.6950 USD |
0.7031 USD |
0.7000 USD |
| 2024-12-06 |
0.7272 USD |
275,455.8864 |
0.6779 USD |
0.6687 USD |
0.6864 USD |
0.7254 USD |
| 2024-12-05 |
0.6779 USD |
43,146.2531 |
0.7101 USD |
0.6678 USD |
0.6871 USD |
0.6849 USD |
| 2024-12-04 |
0.7116 USD |
64,099.7859 |
0.7105 USD |
0.6815 USD |
0.6946 USD |
0.7084 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 |