Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.3964 USD |
141,813.1286 |
0.3892 USD |
0.3869 USD |
0.3994 USD |
0.3994 USD |
| 2023-03-31 |
0.3866 USD |
183,348.9034 |
0.3679 USD |
0.3625 USD |
0.3668 USD |
0.3846 USD |
| 2023-03-30 |
0.3698 USD |
129,193.1004 |
0.3693 USD |
0.3575 USD |
0.3636 USD |
0.3716 USD |
| 2023-03-29 |
0.3668 USD |
55,296.6154 |
0.3456 USD |
0.3454 USD |
0.3473 USD |
0.3668 USD |
| 2023-03-28 |
0.3442 USD |
36,832.7789 |
0.3343 USD |
0.3315 USD |
0.3331 USD |
0.3432 USD |
| 2023-03-27 |
0.3355 USD |
38,354.1230 |
0.3575 USD |
0.3276 USD |
0.3346 USD |
0.3355 USD |
| 2023-03-26 |
0.3580 USD |
6,325.1537 |
0.3503 USD |
0.3484 USD |
0.3519 USD |
0.3580 USD |
| 2023-03-25 |
0.3494 USD |
14,613.9972 |
0.3539 USD |
0.3432 USD |
0.3473 USD |
0.3494 USD |
| 2023-03-24 |
0.3508 USD |
123,344.1596 |
0.3696 USD |
0.3466 USD |
0.3497 USD |
0.3508 USD |
| 2023-03-23 |
0.3696 USD |
21,741.0296 |
0.3549 USD |
0.3531 USD |
0.3549 USD |
0.3676 USD |
| 2023-03-22 |
0.3549 USD |
18,931.0763 |
0.3752 USD |
0.3449 USD |
0.3521 USD |
0.3518 USD |
| 2023-03-21 |
0.3743 USD |
42,763.6298 |
0.3698 USD |
0.3536 USD |
0.3588 USD |
0.3721 USD |
| 2023-03-20 |
0.3732 USD |
94,567.6375 |
0.3925 USD |
0.3683 USD |
0.3746 USD |
0.3735 USD |
| 2023-03-19 |
0.3953 USD |
34,257.6675 |
0.3657 USD |
0.3657 USD |
0.3735 USD |
0.3914 USD |
| 2023-03-18 |
0.3698 USD |
40,478.8325 |
0.3792 USD |
0.3670 USD |
0.3747 USD |
0.3725 USD |
| 2023-03-17 |
0.3754 USD |
113,998.9784 |
0.3490 USD |
0.3440 USD |
0.3490 USD |
0.3716 USD |
| 2023-03-16 |
0.3490 USD |
53,556.6002 |
0.3427 USD |
0.3364 USD |
0.3415 USD |
0.3473 USD |
| 2023-03-15 |
0.3420 USD |
261,639.2519 |
0.3698 USD |
0.3331 USD |
0.3410 USD |
0.3433 USD |
| 2023-03-14 |
0.3705 USD |
60,137.0655 |
0.3531 USD |
0.3494 USD |
0.3530 USD |
0.3691 USD |
| 2023-03-13 |
0.3531 USD |
35,637.3109 |
0.3354 USD |
0.3209 USD |
0.3254 USD |
0.3556 USD |
| 2023-03-12 |
0.3296 USD |
152,828.4132 |
0.3078 USD |
0.3024 USD |
0.3071 USD |
0.3305 USD |
| 2023-03-11 |
0.3053 USD |
95,104.2441 |
0.3085 USD |
0.2890 USD |
0.2970 USD |
0.3050 USD |
| 2023-03-10 |
0.3059 USD |
229,507.5327 |
0.3122 USD |
0.2873 USD |
0.2926 USD |
0.3059 USD |
| 2023-03-09 |
0.3121 USD |
44,958.8002 |
0.3370 USD |
0.3075 USD |
0.3165 USD |
0.3101 USD |
| 2023-03-08 |
0.3371 USD |
32,796.0783 |
0.3650 USD |
0.3339 USD |
0.3466 USD |
0.3371 USD |
| 2023-03-07 |
0.3632 USD |
19,549.0584 |
0.3784 USD |
0.3589 USD |
0.3607 USD |
0.3607 USD |
| 2023-03-06 |
0.3779 USD |
17,421.4368 |
0.3742 USD |
0.3661 USD |
0.3698 USD |
0.3779 USD |
| 2023-03-05 |
0.3719 USD |
26,219.8446 |
0.3769 USD |
0.3753 USD |
0.3779 USD |
0.3753 USD |
| 2023-03-04 |
0.3776 USD |
18,934.9990 |
0.3897 USD |
0.3679 USD |
0.3741 USD |
0.3739 USD |
| 2023-03-03 |
0.3897 USD |
71,835.2713 |
0.4237 USD |
0.3791 USD |
0.3837 USD |
0.3876 USD |
| 2023-03-02 |
0.4241 USD |
69,927.0765 |
0.4424 USD |
0.4141 USD |
0.4155 USD |
0.4237 USD |
| 2023-03-01 |
0.4424 USD |
93,699.4184 |
0.4251 USD |
0.4216 USD |
0.4275 USD |
0.4421 USD |
| 2023-02-28 |
0.4251 USD |
29,932.5608 |
0.4401 USD |
0.4243 USD |
0.4271 USD |
0.4268 USD |
| 2023-02-27 |
0.4391 USD |
25,983.0192 |
0.4482 USD |
0.4293 USD |
0.4334 USD |
0.4366 USD |
| 2023-02-26 |
0.4460 USD |
10,348.0542 |
0.4388 USD |
0.4340 USD |
0.4369 USD |
0.4439 USD |
| 2023-02-25 |
0.4388 USD |
8,176.2731 |
0.4468 USD |
0.4230 USD |
0.4275 USD |
0.4366 USD |
| 2023-02-24 |
0.4468 USD |
79,919.0884 |
0.4735 USD |
0.4380 USD |
0.4432 USD |
0.4416 USD |
| 2023-02-23 |
0.4752 USD |
119,180.6729 |
0.4566 USD |
0.4566 USD |
0.4649 USD |
0.4733 USD |
| 2023-02-22 |
0.4555 USD |
45,770.9775 |
0.4646 USD |
0.4354 USD |
0.4382 USD |
0.4544 USD |
| 2023-02-21 |
0.4629 USD |
308,554.3752 |
0.4838 USD |
0.4494 USD |
0.4574 USD |
0.4635 USD |
| 2023-02-20 |
0.4849 USD |
864,073.6718 |
0.4395 USD |
0.4395 USD |
0.4855 USD |
0.4875 USD |
| 2023-02-19 |
0.4443 USD |
117,773.9485 |
0.4351 USD |
0.4289 USD |
0.4363 USD |
0.4401 USD |
| 2023-02-18 |
0.4350 USD |
83,877.7037 |
0.4490 USD |
0.4310 USD |
0.4341 USD |
0.4341 USD |
| 2023-02-17 |
0.4485 USD |
381,145.4494 |
0.3936 USD |
0.3936 USD |
0.4073 USD |
0.4448 USD |
| 2023-02-16 |
0.3998 USD |
53,654.7443 |
0.4212 USD |
0.3984 USD |
0.4134 USD |
0.3984 USD |
| 2023-02-15 |
0.4206 USD |
65,055.4330 |
0.3929 USD |
0.3854 USD |
0.3871 USD |
0.4167 USD |
| 2023-02-14 |
0.3905 USD |
194,241.4283 |
0.3817 USD |
0.3700 USD |
0.3751 USD |
0.3905 USD |
| 2023-02-13 |
0.3817 USD |
45,365.9030 |
0.3957 USD |
0.3661 USD |
0.3709 USD |
0.3786 USD |
| 2023-02-12 |
0.3957 USD |
71,292.3791 |
0.3958 USD |
0.3887 USD |
0.3930 USD |
0.3983 USD |
| 2023-02-11 |
0.3951 USD |
59,877.8094 |
0.3851 USD |
0.3829 USD |
0.3848 USD |
0.3946 USD |