Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
0.3853 USD |
171,129.3972 |
0.3873 USD |
0.3791 USD |
0.3836 USD |
0.3853 USD |
| 2023-02-09 |
0.3865 USD |
215,641.3989 |
0.4399 USD |
0.3753 USD |
0.3935 USD |
0.3808 USD |
| 2023-02-08 |
0.4372 USD |
512,057.0825 |
0.4561 USD |
0.4272 USD |
0.4345 USD |
0.4388 USD |
| 2023-02-07 |
0.4541 USD |
164,221.1177 |
0.4280 USD |
0.4126 USD |
0.4169 USD |
0.4535 USD |
| 2023-02-06 |
0.4236 USD |
118,502.1700 |
0.4426 USD |
0.4164 USD |
0.4243 USD |
0.4321 USD |
| 2023-02-05 |
0.4381 USD |
211,090.9659 |
0.4154 USD |
0.3964 USD |
0.4084 USD |
0.4238 USD |
| 2023-02-04 |
0.4175 USD |
143,191.1169 |
0.4032 USD |
0.4032 USD |
0.4064 USD |
0.4175 USD |
| 2023-02-03 |
0.4000 USD |
19,466.8791 |
0.3922 USD |
0.3875 USD |
0.3913 USD |
0.3972 USD |
| 2023-02-02 |
0.3942 USD |
238,951.9128 |
0.3913 USD |
0.3911 USD |
0.3953 USD |
0.3960 USD |
| 2023-02-01 |
0.3912 USD |
39,163.5894 |
0.3618 USD |
0.3536 USD |
0.3578 USD |
0.3886 USD |
| 2023-01-31 |
0.3614 USD |
33,448.9857 |
0.3536 USD |
0.3504 USD |
0.3539 USD |
0.3614 USD |
| 2023-01-30 |
0.3526 USD |
62,132.8957 |
0.3918 USD |
0.3482 USD |
0.3537 USD |
0.3525 USD |
| 2023-01-29 |
0.3916 USD |
19,575.4530 |
0.3913 USD |
0.3846 USD |
0.3875 USD |
0.3916 USD |
| 2023-01-28 |
0.3913 USD |
57,488.9684 |
0.4093 USD |
0.3863 USD |
0.3869 USD |
0.3863 USD |
| 2023-01-27 |
0.4050 USD |
479,198.1436 |
0.3686 USD |
0.3607 USD |
0.3700 USD |
0.4000 USD |
| 2023-01-26 |
0.3674 USD |
43,922.4340 |
0.3580 USD |
0.3553 USD |
0.3589 USD |
0.3629 USD |
| 2023-01-25 |
0.3580 USD |
80,786.1961 |
0.3476 USD |
0.3331 USD |
0.3397 USD |
0.3521 USD |
| 2023-01-24 |
0.3486 USD |
164,415.7955 |
0.3697 USD |
0.3552 USD |
0.3705 USD |
0.3571 USD |
| 2023-01-23 |
0.3662 USD |
16,699.0431 |
0.3622 USD |
0.3607 USD |
0.3650 USD |
0.3662 USD |
| 2023-01-22 |
0.3622 USD |
65,073.3498 |
0.3497 USD |
0.3466 USD |
0.3509 USD |
0.3597 USD |
| 2023-01-21 |
0.3531 USD |
11,733.0294 |
0.3570 USD |
0.3465 USD |
0.3543 USD |
0.3580 USD |
| 2023-01-20 |
0.3571 USD |
10,340.5144 |
0.3371 USD |
0.3303 USD |
0.3303 USD |
0.3531 USD |
| 2023-01-19 |
0.3330 USD |
141,880.0539 |
0.3185 USD |
0.3185 USD |
0.3257 USD |
0.3319 USD |
| 2023-01-18 |
0.3185 USD |
108,182.1066 |
0.3398 USD |
0.3095 USD |
0.3224 USD |
0.3224 USD |
| 2023-01-17 |
0.3415 USD |
38,247.6214 |
0.3407 USD |
0.3310 USD |
0.3343 USD |
0.3418 USD |
| 2023-01-16 |
0.3372 USD |
61,992.6156 |
0.3443 USD |
0.3272 USD |
0.3354 USD |
0.3381 USD |
| 2023-01-15 |
0.3436 USD |
59,139.2968 |
0.3383 USD |
0.3248 USD |
0.3312 USD |
0.3445 USD |
| 2023-01-14 |
0.3388 USD |
167,854.4019 |
0.3154 USD |
0.3044 USD |
0.3199 USD |
0.3290 USD |
| 2023-01-13 |
0.3129 USD |
28,523.3299 |
0.2979 USD |
0.2942 USD |
0.2963 USD |
0.3113 USD |
| 2023-01-12 |
0.2967 USD |
19,408.8067 |
0.2919 USD |
0.2813 USD |
0.2856 USD |
0.2963 USD |
| 2023-01-11 |
0.2913 USD |
63,721.4021 |
0.2828 USD |
0.2761 USD |
0.2791 USD |
0.2878 USD |
| 2023-01-10 |
0.2821 USD |
30,772.5374 |
0.2772 USD |
0.2704 USD |
0.2766 USD |
0.2805 USD |
| 2023-01-09 |
0.2772 USD |
85,753.4224 |
0.2716 USD |
0.2686 USD |
0.2734 USD |
0.2788 USD |
| 2023-01-08 |
0.2711 USD |
11,294.5806 |
0.2587 USD |
0.2566 USD |
0.2569 USD |
0.2697 USD |
| 2023-01-07 |
0.2578 USD |
113,568.1891 |
0.2582 USD |
0.2539 USD |
0.2586 USD |
0.2578 USD |
| 2023-01-06 |
0.2584 USD |
217,214.4388 |
0.2569 USD |
0.2438 USD |
0.2495 USD |
0.2562 USD |
| 2023-01-05 |
0.2565 USD |
19,186.3575 |
0.2585 USD |
0.2534 USD |
0.2551 USD |
0.2581 USD |
| 2023-01-04 |
0.2571 USD |
27,818.1824 |
0.2517 USD |
0.2514 USD |
0.2517 USD |
0.2578 USD |
| 2023-01-03 |
0.2487 USD |
146,846.5424 |
0.2526 USD |
0.2427 USD |
0.2483 USD |
0.2507 USD |
| 2023-01-02 |
0.2499 USD |
87,232.1480 |
0.2490 USD |
0.2434 USD |
0.2453 USD |
0.2527 USD |
| 2023-01-01 |
0.2456 USD |
26,779.7786 |
0.2415 USD |
0.2403 USD |
0.2418 USD |
0.2486 USD |
| 2022-12-31 |
0.2451 USD |
19,152.3687 |
0.2445 USD |
0.2417 USD |
0.2422 USD |
0.2419 USD |
| 2022-12-30 |
0.2450 USD |
138,638.7957 |
0.2477 USD |
0.2371 USD |
0.2405 USD |
0.2445 USD |
| 2022-12-29 |
0.2471 USD |
12,446.7126 |
0.2506 USD |
0.2436 USD |
0.2453 USD |
0.2465 USD |
| 2022-12-28 |
0.2538 USD |
22,250.3098 |
0.2596 USD |
0.2460 USD |
0.2490 USD |
0.2506 USD |
| 2022-12-27 |
0.2600 USD |
28,271.1041 |
0.2630 USD |
0.2543 USD |
0.2555 USD |
0.2583 USD |
| 2022-12-26 |
0.2601 USD |
2,793.5349 |
0.2648 USD |
0.2566 USD |
0.2577 USD |
0.2609 USD |
| 2022-12-25 |
0.2678 USD |
3,942.7904 |
0.2666 USD |
0.2596 USD |
0.2615 USD |
0.2648 USD |
| 2022-12-24 |
0.2652 USD |
6,677.2895 |
0.2638 USD |
0.2632 USD |
0.2635 USD |
0.2666 USD |
| 2022-12-23 |
0.2631 USD |
173,939.5295 |
0.2647 USD |
0.2608 USD |
0.2638 USD |
0.2647 USD |