Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-10 |
0.3393 USD |
111,134.8606 |
0.3384 USD |
0.3263 USD |
0.3287 USD |
0.3393 USD |
| 2023-07-09 |
0.3372 USD |
43,766.2864 |
0.3438 USD |
0.3324 USD |
0.3324 USD |
0.3361 USD |
| 2023-07-08 |
0.3438 USD |
107,388.2934 |
0.3528 USD |
0.3339 USD |
0.3399 USD |
0.3439 USD |
| 2023-07-07 |
0.3528 USD |
170,690.0876 |
0.3697 USD |
0.3507 USD |
0.3524 USD |
0.3528 USD |
| 2023-07-06 |
0.3668 USD |
616,945.4403 |
0.4029 USD |
0.3653 USD |
0.3720 USD |
0.3721 USD |
| 2023-07-05 |
0.4013 USD |
260,211.3187 |
0.4993 USD |
0.3982 USD |
0.3982 USD |
0.4013 USD |
| 2023-07-04 |
0.5032 USD |
220,367.9406 |
0.3518 USD |
0.3484 USD |
0.3496 USD |
0.5080 USD |
| 2023-07-03 |
0.3525 USD |
34,907.0969 |
0.3359 USD |
0.3334 USD |
0.3359 USD |
0.3525 USD |
| 2023-07-02 |
0.3359 USD |
91,795.9129 |
0.3184 USD |
0.3142 USD |
0.3177 USD |
0.3359 USD |
| 2023-07-01 |
0.3182 USD |
126,365.2551 |
0.3047 USD |
0.2933 USD |
0.2976 USD |
0.3168 USD |
| 2023-06-30 |
0.3072 USD |
77,087.2916 |
0.2703 USD |
0.2703 USD |
0.2713 USD |
0.3072 USD |
| 2023-06-29 |
0.2872 USD |
182,336.2917 |
0.2769 USD |
0.2708 USD |
0.2759 USD |
0.2720 USD |
| 2023-06-28 |
0.2769 USD |
35,553.4235 |
0.2752 USD |
0.2626 USD |
0.2629 USD |
0.2825 USD |
| 2023-06-27 |
0.2730 USD |
8,594.7885 |
0.2654 USD |
0.2654 USD |
0.2664 USD |
0.2730 USD |
| 2023-06-26 |
0.2654 USD |
10,742.9659 |
0.2748 USD |
0.2612 USD |
0.2629 USD |
0.2612 USD |
| 2023-06-25 |
0.2748 USD |
34,213.3573 |
0.2770 USD |
0.2712 USD |
0.2739 USD |
0.2748 USD |
| 2023-06-24 |
0.2770 USD |
8,335.4956 |
0.2648 USD |
0.2630 USD |
0.2669 USD |
0.2738 USD |
| 2023-06-23 |
0.2647 USD |
151,323.0021 |
0.2515 USD |
0.2419 USD |
0.2535 USD |
0.2626 USD |
| 2023-06-22 |
0.2515 USD |
16,286.1446 |
0.2537 USD |
0.2485 USD |
0.2518 USD |
0.2527 USD |
| 2023-06-21 |
0.2532 USD |
12,563.2730 |
0.2409 USD |
0.2398 USD |
0.2422 USD |
0.2514 USD |
| 2023-06-20 |
0.2409 USD |
16,071.9633 |
0.2282 USD |
0.2282 USD |
0.2335 USD |
0.2370 USD |
| 2023-06-19 |
0.2282 USD |
293.5841 |
0.2268 USD |
0.2251 USD |
0.2259 USD |
0.2282 USD |
| 2023-06-18 |
0.2268 USD |
285.3771 |
0.2293 USD |
0.2248 USD |
0.2270 USD |
0.2273 USD |
| 2023-06-17 |
0.2213 USD |
1,642.0702 |
0.2257 USD |
0.2213 USD |
0.2249 USD |
0.2213 USD |
| 2023-06-16 |
0.2257 USD |
8,298.3890 |
0.2231 USD |
0.2171 USD |
0.2181 USD |
0.2315 USD |
| 2023-06-15 |
0.2233 USD |
83,034.9113 |
0.2219 USD |
0.2102 USD |
0.2185 USD |
0.2233 USD |
| 2023-06-14 |
0.2211 USD |
17,093.9942 |
0.2304 USD |
0.2188 USD |
0.2283 USD |
0.2215 USD |
| 2023-06-13 |
0.2304 USD |
22,231.0265 |
0.2327 USD |
0.2267 USD |
0.2290 USD |
0.2294 USD |
| 2023-06-12 |
0.2340 USD |
3,440.3221 |
0.2328 USD |
0.2267 USD |
0.2297 USD |
0.2335 USD |
| 2023-06-11 |
0.2328 USD |
8,673.1171 |
0.2335 USD |
0.2267 USD |
0.2310 USD |
0.2327 USD |
| 2023-06-10 |
0.2339 USD |
133,020.0766 |
0.2838 USD |
0.2237 USD |
0.2299 USD |
0.2330 USD |
| 2023-06-09 |
0.2846 USD |
103,923.0694 |
0.3267 USD |
0.2843 USD |
0.2874 USD |
0.2854 USD |
| 2023-06-08 |
0.3223 USD |
187,187.2379 |
0.3004 USD |
0.2902 USD |
0.3046 USD |
0.3196 USD |
| 2023-06-07 |
0.2964 USD |
120,296.7157 |
0.2790 USD |
0.2695 USD |
0.2726 USD |
0.2964 USD |
| 2023-06-06 |
0.2794 USD |
24,873.2333 |
0.2711 USD |
0.2585 USD |
0.2691 USD |
0.2794 USD |
| 2023-06-05 |
0.2711 USD |
9,419.7733 |
0.3002 USD |
0.2645 USD |
0.2725 USD |
0.2711 USD |
| 2023-06-04 |
0.3002 USD |
1,465.9630 |
0.2989 USD |
0.2906 USD |
0.2990 USD |
0.3024 USD |
| 2023-06-03 |
0.2989 USD |
2,447.6483 |
0.3013 USD |
0.2982 USD |
0.2982 USD |
0.2989 USD |
| 2023-06-02 |
0.3013 USD |
2,656.4784 |
0.2955 USD |
0.2935 USD |
0.2935 USD |
0.3013 USD |
| 2023-06-01 |
0.2955 USD |
47,489.5524 |
0.2940 USD |
0.2876 USD |
0.2916 USD |
0.2950 USD |
| 2023-05-31 |
0.2940 USD |
28,833.3790 |
0.3043 USD |
0.2902 USD |
0.2916 USD |
0.2936 USD |
| 2023-05-30 |
0.3054 USD |
20,107.2503 |
0.3023 USD |
0.3006 USD |
0.3019 USD |
0.3048 USD |
| 2023-05-29 |
0.3033 USD |
34,084.3849 |
0.3070 USD |
0.2994 USD |
0.3009 USD |
0.3026 USD |
| 2023-05-28 |
0.3070 USD |
681.5324 |
0.2976 USD |
0.2859 USD |
0.2969 USD |
0.3066 USD |
| 2023-05-27 |
0.2978 USD |
1,113.1030 |
0.2944 USD |
0.2940 USD |
0.2942 USD |
0.2962 USD |
| 2023-05-26 |
0.2944 USD |
100,808.2044 |
0.2939 USD |
0.2833 USD |
0.2904 USD |
0.2944 USD |
| 2023-05-25 |
0.2939 USD |
40,920.0440 |
0.2944 USD |
0.2867 USD |
0.2902 USD |
0.2932 USD |
| 2023-05-24 |
0.2944 USD |
20,996.5215 |
0.3106 USD |
0.2928 USD |
0.2943 USD |
0.2956 USD |
| 2023-05-23 |
0.3106 USD |
4,499.0771 |
0.3057 USD |
0.3050 USD |
0.3057 USD |
0.3106 USD |
| 2023-05-22 |
0.3060 USD |
14,675.4097 |
0.3048 USD |
0.2902 USD |
0.2992 USD |
0.3060 USD |