Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.2615 USD |
5,521.4799 |
0.2669 USD |
0.2556 USD |
0.2563 USD |
0.2647 USD |
| 2022-12-21 |
0.2659 USD |
54,790.7623 |
0.2647 USD |
0.2623 USD |
0.2641 USD |
0.2666 USD |
| 2022-12-20 |
0.2565 USD |
5,403.4987 |
0.2515 USD |
0.2515 USD |
0.2549 USD |
0.2647 USD |
| 2022-12-19 |
0.2549 USD |
88,200.9597 |
0.2738 USD |
0.2424 USD |
0.2515 USD |
0.2515 USD |
| 2022-12-18 |
0.2721 USD |
15,331.7806 |
0.2750 USD |
0.2667 USD |
0.2685 USD |
0.2738 USD |
| 2022-12-17 |
0.2703 USD |
16,152.0718 |
0.2750 USD |
0.2637 USD |
0.2689 USD |
0.2747 USD |
| 2022-12-16 |
0.3016 USD |
64,941.6228 |
0.3183 USD |
0.2711 USD |
0.2783 USD |
0.2737 USD |
| 2022-12-15 |
0.3232 USD |
43,402.3404 |
0.3339 USD |
0.3175 USD |
0.3191 USD |
0.3181 USD |
| 2022-12-14 |
0.3404 USD |
353,075.7053 |
0.3236 USD |
0.3233 USD |
0.3359 USD |
0.3334 USD |
| 2022-12-13 |
0.3240 USD |
97,806.9129 |
0.3117 USD |
0.2986 USD |
0.3027 USD |
0.3236 USD |
| 2022-12-12 |
0.3058 USD |
7,176.0853 |
0.3191 USD |
0.3030 USD |
0.3052 USD |
0.3117 USD |
| 2022-12-11 |
0.3208 USD |
2,590.5031 |
0.3250 USD |
0.3182 USD |
0.3191 USD |
0.3191 USD |
| 2022-12-10 |
0.3237 USD |
59,792.2422 |
0.3192 USD |
0.3191 USD |
0.3209 USD |
0.3249 USD |
| 2022-12-09 |
0.3187 USD |
108,833.9708 |
0.3221 USD |
0.3168 USD |
0.3179 USD |
0.3192 USD |
| 2022-12-08 |
0.3121 USD |
4,251.7137 |
0.3131 USD |
0.3099 USD |
0.3123 USD |
0.3221 USD |
| 2022-12-07 |
0.3142 USD |
27,071.5623 |
0.3287 USD |
0.3075 USD |
0.3124 USD |
0.3131 USD |
| 2022-12-06 |
0.3271 USD |
8,491.6201 |
0.3277 USD |
0.3233 USD |
0.3241 USD |
0.3291 USD |
| 2022-12-05 |
0.3301 USD |
22,590.9326 |
0.3333 USD |
0.3241 USD |
0.3256 USD |
0.3277 USD |
| 2022-12-04 |
0.3307 USD |
3,050.6210 |
0.3279 USD |
0.3279 USD |
0.3285 USD |
0.3318 USD |
| 2022-12-03 |
0.3355 USD |
54,487.7219 |
0.3366 USD |
0.3279 USD |
0.3298 USD |
0.3279 USD |
| 2022-12-02 |
0.3336 USD |
69,470.1475 |
0.3331 USD |
0.3264 USD |
0.3290 USD |
0.3366 USD |
| 2022-12-01 |
0.3333 USD |
36,025.0661 |
0.3422 USD |
0.3317 USD |
0.3342 USD |
0.3331 USD |
| 2022-11-30 |
0.3341 USD |
13,403.8059 |
0.3244 USD |
0.3244 USD |
0.3331 USD |
0.3422 USD |
| 2022-11-29 |
0.3245 USD |
46,560.8452 |
0.3224 USD |
0.3185 USD |
0.3224 USD |
0.3246 USD |
| 2022-11-28 |
0.3201 USD |
29,513.1230 |
0.3335 USD |
0.3138 USD |
0.3172 USD |
0.3213 USD |
| 2022-11-27 |
0.3417 USD |
37,928.1385 |
0.3335 USD |
0.3331 USD |
0.3354 USD |
0.3335 USD |
| 2022-11-26 |
0.3390 USD |
12,791.6734 |
0.3340 USD |
0.3298 USD |
0.3319 USD |
0.3335 USD |
| 2022-11-25 |
0.3391 USD |
14,967.4892 |
0.3441 USD |
0.3294 USD |
0.3311 USD |
0.3332 USD |
| 2022-11-24 |
0.3451 USD |
56,064.8132 |
0.3501 USD |
0.3380 USD |
0.3426 USD |
0.3446 USD |
| 2022-11-23 |
0.3396 USD |
192,701.4986 |
0.3336 USD |
0.3295 USD |
0.3315 USD |
0.3513 USD |
| 2022-11-22 |
0.3372 USD |
53,567.2424 |
0.3413 USD |
0.3083 USD |
0.3145 USD |
0.3354 USD |
| 2022-11-21 |
0.3390 USD |
418,150.0925 |
0.3101 USD |
0.3016 USD |
0.3067 USD |
0.3411 USD |
| 2022-11-20 |
0.3317 USD |
62,720.3484 |
0.3196 USD |
0.3079 USD |
0.3122 USD |
0.3090 USD |
| 2022-11-19 |
0.3200 USD |
360,509.5791 |
0.3079 USD |
0.3045 USD |
0.3079 USD |
0.3196 USD |
| 2022-11-18 |
0.3033 USD |
46,668.2614 |
0.3005 USD |
0.3000 USD |
0.3029 USD |
0.3063 USD |
| 2022-11-17 |
0.3023 USD |
82,102.2699 |
0.3063 USD |
0.2944 USD |
0.2983 USD |
0.3008 USD |
| 2022-11-16 |
0.3065 USD |
100,010.6648 |
0.3080 USD |
0.3000 USD |
0.3032 USD |
0.3069 USD |
| 2022-11-15 |
0.3139 USD |
107,579.1801 |
0.2962 USD |
0.2960 USD |
0.2968 USD |
0.3080 USD |
| 2022-11-14 |
0.2906 USD |
60,995.0638 |
0.2950 USD |
0.2736 USD |
0.2772 USD |
0.2957 USD |
| 2022-11-13 |
0.3049 USD |
106,986.3342 |
0.3026 USD |
0.2883 USD |
0.2899 USD |
0.2950 USD |
| 2022-11-12 |
0.3164 USD |
197,044.3295 |
0.3195 USD |
0.2939 USD |
0.3047 USD |
0.3047 USD |
| 2022-11-11 |
0.3188 USD |
562,903.9912 |
0.3339 USD |
0.3013 USD |
0.3114 USD |
0.3149 USD |
| 2022-11-10 |
0.3005 USD |
285,114.2550 |
0.2813 USD |
0.2773 USD |
0.2883 USD |
0.3330 USD |
| 2022-11-09 |
0.3258 USD |
256,420.6658 |
0.3718 USD |
0.2799 USD |
0.2835 USD |
0.2799 USD |
| 2022-11-08 |
0.4079 USD |
151,431.5482 |
0.4663 USD |
0.3185 USD |
0.3652 USD |
0.3692 USD |
| 2022-11-07 |
0.4665 USD |
58,586.5234 |
0.4573 USD |
0.4494 USD |
0.4535 USD |
0.4618 USD |
| 2022-11-06 |
0.4765 USD |
25,035.6929 |
0.4851 USD |
0.4595 USD |
0.4659 USD |
0.4595 USD |
| 2022-11-05 |
0.4887 USD |
65,237.4573 |
0.4954 USD |
0.4790 USD |
0.4871 USD |
0.4799 USD |
| 2022-11-04 |
0.4843 USD |
124,459.8901 |
0.4735 USD |
0.4673 USD |
0.4739 USD |
0.4884 USD |
| 2022-11-03 |
0.4903 USD |
761,167.1329 |
0.4443 USD |
0.4443 USD |
0.4728 USD |
0.4662 USD |