Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
0.3037 USD |
5,102.3885 |
0.3162 USD |
0.3037 USD |
0.3037 USD |
0.3037 USD |
| 2023-05-20 |
0.3162 USD |
3,182.0422 |
0.3151 USD |
0.3123 USD |
0.3130 USD |
0.3160 USD |
| 2023-05-19 |
0.3150 USD |
9,252.0482 |
0.3160 USD |
0.3128 USD |
0.3133 USD |
0.3144 USD |
| 2023-05-18 |
0.3160 USD |
35,396.4763 |
0.3163 USD |
0.3078 USD |
0.3096 USD |
0.3210 USD |
| 2023-05-17 |
0.3161 USD |
66,552.6948 |
0.3178 USD |
0.3056 USD |
0.3077 USD |
0.3161 USD |
| 2023-05-16 |
0.3120 USD |
55,265.3253 |
0.3109 USD |
0.2998 USD |
0.3061 USD |
0.3119 USD |
| 2023-05-15 |
0.3122 USD |
15,936.8675 |
0.3056 USD |
0.3006 USD |
0.3006 USD |
0.3122 USD |
| 2023-05-14 |
0.3043 USD |
13,471.1643 |
0.3049 USD |
0.2931 USD |
0.2995 USD |
0.3043 USD |
| 2023-05-13 |
0.3049 USD |
3,871.7057 |
0.3059 USD |
0.3020 USD |
0.3024 USD |
0.3039 USD |
| 2023-05-12 |
0.3085 USD |
129,570.8977 |
0.3063 USD |
0.2931 USD |
0.2976 USD |
0.3085 USD |
| 2023-05-11 |
0.3063 USD |
103,461.2974 |
0.3185 USD |
0.2994 USD |
0.3023 USD |
0.3097 USD |
| 2023-05-10 |
0.3185 USD |
81,314.5471 |
0.3106 USD |
0.3041 USD |
0.3097 USD |
0.3184 USD |
| 2023-05-09 |
0.3107 USD |
15,871.9083 |
0.3073 USD |
0.3053 USD |
0.3053 USD |
0.3135 USD |
| 2023-05-08 |
0.3050 USD |
139,048.0770 |
0.3320 USD |
0.2911 USD |
0.3011 USD |
0.3036 USD |
| 2023-05-07 |
0.3345 USD |
9,056.6597 |
0.3371 USD |
0.3335 USD |
0.3335 USD |
0.3345 USD |
| 2023-05-06 |
0.3371 USD |
15,177.5811 |
0.3469 USD |
0.3339 USD |
0.3349 USD |
0.3375 USD |
| 2023-05-05 |
0.3481 USD |
601.7905 |
0.3397 USD |
0.3377 USD |
0.3431 USD |
0.3481 USD |
| 2023-05-04 |
0.3397 USD |
6,074.1342 |
0.3483 USD |
0.3311 USD |
0.3402 USD |
0.3397 USD |
| 2023-05-03 |
0.3483 USD |
17,926.1412 |
0.3421 USD |
0.3334 USD |
0.3348 USD |
0.3485 USD |
| 2023-05-02 |
0.3402 USD |
76,618.7642 |
0.3404 USD |
0.3302 USD |
0.3362 USD |
0.3402 USD |
| 2023-05-01 |
0.3411 USD |
11,184.7279 |
0.3522 USD |
0.3355 USD |
0.3371 USD |
0.3397 USD |
| 2023-04-30 |
0.3522 USD |
75,934.6930 |
0.3599 USD |
0.3494 USD |
0.3516 USD |
0.3516 USD |
| 2023-04-29 |
0.3599 USD |
9,534.3824 |
0.3568 USD |
0.3552 USD |
0.3568 USD |
0.3593 USD |
| 2023-04-28 |
0.3565 USD |
39,219.0920 |
0.3593 USD |
0.3406 USD |
0.3530 USD |
0.3565 USD |
| 2023-04-27 |
0.3535 USD |
9,649.8630 |
0.3521 USD |
0.3494 USD |
0.3498 USD |
0.3535 USD |
| 2023-04-26 |
0.3521 USD |
58,479.1135 |
0.3611 USD |
0.3368 USD |
0.3463 USD |
0.3510 USD |
| 2023-04-25 |
0.3611 USD |
41,642.2549 |
0.3527 USD |
0.3417 USD |
0.3437 USD |
0.3590 USD |
| 2023-04-24 |
0.3527 USD |
45,015.4186 |
0.3566 USD |
0.3417 USD |
0.3478 USD |
0.3532 USD |
| 2023-04-23 |
0.3566 USD |
7,701.5618 |
0.3656 USD |
0.3453 USD |
0.3496 USD |
0.3566 USD |
| 2023-04-22 |
0.3663 USD |
8,451.5995 |
0.3604 USD |
0.3540 USD |
0.3572 USD |
0.3663 USD |
| 2023-04-21 |
0.3602 USD |
72,559.1743 |
0.3669 USD |
0.3540 USD |
0.3566 USD |
0.3571 USD |
| 2023-04-20 |
0.3669 USD |
41,719.4399 |
0.3672 USD |
0.3589 USD |
0.3650 USD |
0.3669 USD |
| 2023-04-19 |
0.3668 USD |
28,787.6921 |
0.4069 USD |
0.3661 USD |
0.3701 USD |
0.3698 USD |
| 2023-04-18 |
0.4054 USD |
25,605.1975 |
0.3995 USD |
0.3925 USD |
0.3971 USD |
0.4024 USD |
| 2023-04-17 |
0.3995 USD |
24,745.5410 |
0.4090 USD |
0.3919 USD |
0.3963 USD |
0.3989 USD |
| 2023-04-16 |
0.4095 USD |
17,124.9840 |
0.4105 USD |
0.3978 USD |
0.4029 USD |
0.4113 USD |
| 2023-04-15 |
0.4057 USD |
9,155.0389 |
0.4113 USD |
0.3945 USD |
0.4020 USD |
0.4057 USD |
| 2023-04-14 |
0.4064 USD |
10,376.1760 |
0.4027 USD |
0.3964 USD |
0.3992 USD |
0.4105 USD |
| 2023-04-13 |
0.4027 USD |
12,291.7468 |
0.3943 USD |
0.3925 USD |
0.3929 USD |
0.4032 USD |
| 2023-04-12 |
0.3953 USD |
36,618.4811 |
0.4032 USD |
0.3848 USD |
0.3857 USD |
0.3931 USD |
| 2023-04-11 |
0.4014 USD |
11,585.0858 |
0.4093 USD |
0.3984 USD |
0.4004 USD |
0.4013 USD |
| 2023-04-10 |
0.4074 USD |
16,879.9041 |
0.3996 USD |
0.3863 USD |
0.3885 USD |
0.4057 USD |
| 2023-04-09 |
0.4016 USD |
17,680.7322 |
0.4026 USD |
0.3867 USD |
0.3869 USD |
0.4041 USD |
| 2023-04-08 |
0.3988 USD |
42,281.6209 |
0.4307 USD |
0.4026 USD |
0.4041 USD |
0.4041 USD |
| 2023-04-07 |
0.4302 USD |
123,099.8794 |
0.4032 USD |
0.4032 USD |
0.4099 USD |
0.4192 USD |
| 2023-04-06 |
0.3996 USD |
121,734.1759 |
0.4083 USD |
0.3902 USD |
0.3956 USD |
0.3996 USD |
| 2023-04-05 |
0.4089 USD |
161,130.5686 |
0.3927 USD |
0.3906 USD |
0.3986 USD |
0.4099 USD |
| 2023-04-04 |
0.3927 USD |
77,147.7429 |
0.3744 USD |
0.3703 USD |
0.3720 USD |
0.3923 USD |
| 2023-04-03 |
0.3758 USD |
28,116.6262 |
0.3823 USD |
0.3641 USD |
0.3705 USD |
0.3742 USD |
| 2023-04-02 |
0.3821 USD |
53,686.4764 |
0.3935 USD |
0.3761 USD |
0.3786 USD |
0.3798 USD |