Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
0.2448 USD |
60,254.2833 |
0.2313 USD |
0.2249 USD |
0.2249 USD |
0.2448 USD |
| 2023-08-28 |
0.2313 USD |
42,009.8511 |
0.2329 USD |
0.2244 USD |
0.2244 USD |
0.2313 USD |
| 2023-08-27 |
0.2329 USD |
15,652.9776 |
0.2338 USD |
0.2301 USD |
0.2301 USD |
0.2329 USD |
| 2023-08-26 |
0.2338 USD |
875.9612 |
0.2367 USD |
0.2338 USD |
0.2338 USD |
0.2338 USD |
| 2023-08-25 |
0.2367 USD |
169,339.0206 |
0.2350 USD |
0.2258 USD |
0.2318 USD |
0.2367 USD |
| 2023-08-24 |
0.2350 USD |
1,198.1223 |
0.2414 USD |
0.2350 USD |
0.2350 USD |
0.2350 USD |
| 2023-08-23 |
0.2414 USD |
3,716.0072 |
0.2332 USD |
0.2332 USD |
0.2332 USD |
0.2414 USD |
| 2023-08-22 |
0.2332 USD |
3,783.6037 |
0.2324 USD |
0.2253 USD |
0.2283 USD |
0.2310 USD |
| 2023-08-21 |
0.2332 USD |
11,984.1035 |
0.2370 USD |
0.2268 USD |
0.2292 USD |
0.2300 USD |
| 2023-08-20 |
0.2370 USD |
10,083.1604 |
0.2358 USD |
0.2328 USD |
0.2328 USD |
0.2362 USD |
| 2023-08-19 |
0.2358 USD |
2,243.8381 |
0.2316 USD |
0.2296 USD |
0.2321 USD |
0.2358 USD |
| 2023-08-18 |
0.2308 USD |
82,755.5359 |
0.2237 USD |
0.2217 USD |
0.2243 USD |
0.2294 USD |
| 2023-08-17 |
0.2185 USD |
29,036.1257 |
0.2494 USD |
0.1943 USD |
0.2435 USD |
0.2171 USD |
| 2023-08-16 |
0.2477 USD |
100,039.8730 |
0.2691 USD |
0.2435 USD |
0.2435 USD |
0.2435 USD |
| 2023-08-15 |
0.2691 USD |
100,716.4661 |
0.2906 USD |
0.2493 USD |
0.2679 USD |
0.2691 USD |
| 2023-08-14 |
0.2904 USD |
8,263.2832 |
0.2884 USD |
0.2884 USD |
0.2889 USD |
0.2904 USD |
| 2023-08-13 |
0.2884 USD |
22,250.9348 |
0.2898 USD |
0.2867 USD |
0.2880 USD |
0.2884 USD |
| 2023-08-12 |
0.2898 USD |
48,098.9210 |
0.2866 USD |
0.2765 USD |
0.2871 USD |
0.2898 USD |
| 2023-08-11 |
0.2866 USD |
102,421.2872 |
0.2890 USD |
0.2721 USD |
0.2868 USD |
0.2841 USD |
| 2023-08-10 |
0.2894 USD |
18,646.8985 |
0.2891 USD |
0.2826 USD |
0.2872 USD |
0.2832 USD |
| 2023-08-09 |
0.2891 USD |
4,801.7003 |
0.2895 USD |
0.2879 USD |
0.2879 USD |
0.2891 USD |
| 2023-08-08 |
0.2895 USD |
26,212.9472 |
0.2881 USD |
0.2800 USD |
0.2802 USD |
0.2895 USD |
| 2023-08-07 |
0.2881 USD |
16,566.2048 |
0.2909 USD |
0.2820 USD |
0.2845 USD |
0.2876 USD |
| 2023-08-06 |
0.2909 USD |
6,387.1994 |
0.2899 USD |
0.2836 USD |
0.2898 USD |
0.2909 USD |
| 2023-08-05 |
0.2899 USD |
4,769.6034 |
0.2889 USD |
0.2867 USD |
0.2867 USD |
0.2899 USD |
| 2023-08-04 |
0.2949 USD |
26,189.1641 |
0.2943 USD |
0.2838 USD |
0.2864 USD |
0.2949 USD |
| 2023-08-03 |
0.2943 USD |
909.3588 |
0.3006 USD |
0.2915 USD |
0.2915 USD |
0.2943 USD |
| 2023-08-02 |
0.2954 USD |
18,431.5391 |
0.3017 USD |
0.2899 USD |
0.2946 USD |
0.2954 USD |
| 2023-08-01 |
0.2985 USD |
48,109.2017 |
0.2964 USD |
0.2869 USD |
0.2939 USD |
0.2985 USD |
| 2023-07-31 |
0.2955 USD |
49,208.2015 |
0.3009 USD |
0.2944 USD |
0.2960 USD |
0.2959 USD |
| 2023-07-30 |
0.3009 USD |
41,072.0589 |
0.3095 USD |
0.2934 USD |
0.2977 USD |
0.3015 USD |
| 2023-07-29 |
0.3095 USD |
98,593.2532 |
0.2969 USD |
0.2969 USD |
0.2980 USD |
0.3091 USD |
| 2023-07-28 |
0.2969 USD |
141,479.1235 |
0.2916 USD |
0.2826 USD |
0.2893 USD |
0.2969 USD |
| 2023-07-27 |
0.2916 USD |
6,189.2987 |
0.2935 USD |
0.2869 USD |
0.2870 USD |
0.2905 USD |
| 2023-07-26 |
0.2935 USD |
28,743.1005 |
0.2880 USD |
0.2834 USD |
0.2856 USD |
0.2935 USD |
| 2023-07-25 |
0.2880 USD |
18,370.9752 |
0.2870 USD |
0.2826 USD |
0.2826 USD |
0.2888 USD |
| 2023-07-24 |
0.2870 USD |
35,709.2334 |
0.3090 USD |
0.2778 USD |
0.2837 USD |
0.2870 USD |
| 2023-07-23 |
0.3090 USD |
52,498.5717 |
0.3076 USD |
0.3076 USD |
0.3076 USD |
0.3090 USD |
| 2023-07-22 |
0.3126 USD |
13,351.0761 |
0.3091 USD |
0.3091 USD |
0.3105 USD |
0.3126 USD |
| 2023-07-21 |
0.3103 USD |
4,979.5412 |
0.3106 USD |
0.3084 USD |
0.3090 USD |
0.3103 USD |
| 2023-07-20 |
0.3106 USD |
25,442.1193 |
0.3128 USD |
0.3060 USD |
0.3077 USD |
0.3114 USD |
| 2023-07-19 |
0.3128 USD |
4,284.1032 |
0.3035 USD |
0.3035 USD |
0.3035 USD |
0.3128 USD |
| 2023-07-18 |
0.3035 USD |
26,062.0525 |
0.3131 USD |
0.2992 USD |
0.2993 USD |
0.3035 USD |
| 2023-07-17 |
0.3131 USD |
6,362.2788 |
0.3090 USD |
0.3004 USD |
0.3065 USD |
0.3105 USD |
| 2023-07-16 |
0.3090 USD |
74,025.4616 |
0.3071 USD |
0.3070 USD |
0.3084 USD |
0.3090 USD |
| 2023-07-15 |
0.3071 USD |
23,798.0897 |
0.3064 USD |
0.3020 USD |
0.3028 USD |
0.3071 USD |
| 2023-07-14 |
0.3064 USD |
147,936.6600 |
0.3205 USD |
0.2934 USD |
0.2974 USD |
0.3051 USD |
| 2023-07-13 |
0.3205 USD |
42,800.7160 |
0.3160 USD |
0.3081 USD |
0.3091 USD |
0.3343 USD |
| 2023-07-12 |
0.3160 USD |
25,196.0280 |
0.3255 USD |
0.3123 USD |
0.3175 USD |
0.3142 USD |
| 2023-07-11 |
0.3255 USD |
29,170.4476 |
0.3393 USD |
0.3178 USD |
0.3241 USD |
0.3257 USD |