Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
0.4554 USD |
217,807.0731 |
0.4507 USD |
0.4306 USD |
0.4386 USD |
0.4410 USD |
| 2022-11-01 |
0.4523 USD |
211,534.2846 |
0.4389 USD |
0.4387 USD |
0.4464 USD |
0.4500 USD |
| 2022-10-31 |
0.4323 USD |
26,802.7530 |
0.4344 USD |
0.4266 USD |
0.4308 USD |
0.4384 USD |
| 2022-10-30 |
0.4411 USD |
27,709.2665 |
0.4402 USD |
0.4291 USD |
0.4351 USD |
0.4339 USD |
| 2022-10-29 |
0.4375 USD |
62,110.2672 |
0.4283 USD |
0.4283 USD |
0.4353 USD |
0.4402 USD |
| 2022-10-28 |
0.4269 USD |
2,296.8388 |
0.4251 USD |
0.4111 USD |
0.4151 USD |
0.4297 USD |
| 2022-10-27 |
0.4376 USD |
49,720.2616 |
0.4312 USD |
0.4229 USD |
0.4236 USD |
0.4236 USD |
| 2022-10-26 |
0.4278 USD |
37,788.5567 |
0.4220 USD |
0.4201 USD |
0.4242 USD |
0.4304 USD |
| 2022-10-25 |
0.4177 USD |
88,653.7844 |
0.4103 USD |
0.4093 USD |
0.4129 USD |
0.4218 USD |
| 2022-10-24 |
0.4108 USD |
48,226.1042 |
0.4133 USD |
0.4028 USD |
0.4060 USD |
0.4103 USD |
| 2022-10-23 |
0.4063 USD |
13,870.4434 |
0.4042 USD |
0.3985 USD |
0.4004 USD |
0.4117 USD |
| 2022-10-22 |
0.4022 USD |
17,734.7138 |
0.4025 USD |
0.3962 USD |
0.3976 USD |
0.4039 USD |
| 2022-10-21 |
0.3940 USD |
95,829.7676 |
0.3983 USD |
0.3819 USD |
0.3896 USD |
0.4025 USD |
| 2022-10-20 |
0.4010 USD |
49,873.1455 |
0.3977 USD |
0.3926 USD |
0.3978 USD |
0.3985 USD |
| 2022-10-19 |
0.4087 USD |
54,793.0297 |
0.4335 USD |
0.4000 USD |
0.4042 USD |
0.4040 USD |
| 2022-10-18 |
0.4411 USD |
144,522.6308 |
0.4213 USD |
0.4213 USD |
0.4317 USD |
0.4335 USD |
| 2022-10-17 |
0.4185 USD |
51,791.2877 |
0.4147 USD |
0.4111 USD |
0.4132 USD |
0.4241 USD |
| 2022-10-16 |
0.4161 USD |
14,009.4758 |
0.4085 USD |
0.4085 USD |
0.4124 USD |
0.4147 USD |
| 2022-10-15 |
0.4071 USD |
2,753.9305 |
0.4074 USD |
0.4035 USD |
0.4058 USD |
0.4085 USD |
| 2022-10-14 |
0.4146 USD |
6,954.3532 |
0.4076 USD |
0.4002 USD |
0.4034 USD |
0.4065 USD |
| 2022-10-13 |
0.3978 USD |
53,887.3086 |
0.4184 USD |
0.3751 USD |
0.3900 USD |
0.4095 USD |
| 2022-10-12 |
0.4238 USD |
17,742.6669 |
0.4208 USD |
0.4156 USD |
0.4190 USD |
0.4184 USD |
| 2022-10-11 |
0.4334 USD |
25,472.1858 |
0.4441 USD |
0.4200 USD |
0.4250 USD |
0.4208 USD |
| 2022-10-10 |
0.4549 USD |
70,701.9432 |
0.4615 USD |
0.4451 USD |
0.4493 USD |
0.4475 USD |
| 2022-10-09 |
0.4611 USD |
34,342.8808 |
0.4714 USD |
0.4554 USD |
0.4588 USD |
0.4589 USD |
| 2022-10-08 |
0.4789 USD |
220,102.3830 |
0.4536 USD |
0.4516 USD |
0.4634 USD |
0.4634 USD |
| 2022-10-07 |
0.4591 USD |
159,827.3804 |
0.4458 USD |
0.4369 USD |
0.4442 USD |
0.4536 USD |
| 2022-10-06 |
0.4530 USD |
22,250.4930 |
0.4518 USD |
0.4441 USD |
0.4458 USD |
0.4458 USD |
| 2022-10-05 |
0.4514 USD |
17,932.2103 |
0.4568 USD |
0.4430 USD |
0.4455 USD |
0.4513 USD |
| 2022-10-04 |
0.4502 USD |
15,542.5764 |
0.4517 USD |
0.4469 USD |
0.4484 USD |
0.4568 USD |
| 2022-10-03 |
0.4518 USD |
240,883.5665 |
0.4422 USD |
0.4334 USD |
0.4422 USD |
0.4515 USD |
| 2022-10-02 |
0.4454 USD |
9,632.5190 |
0.4482 USD |
0.4406 USD |
0.4425 USD |
0.4422 USD |
| 2022-10-01 |
0.4486 USD |
6,577.6070 |
0.4481 USD |
0.4452 USD |
0.4472 USD |
0.4488 USD |
| 2022-09-30 |
0.4527 USD |
30,390.1662 |
0.4548 USD |
0.4451 USD |
0.4469 USD |
0.4481 USD |
| 2022-09-29 |
0.4496 USD |
3,271.9439 |
0.4555 USD |
0.4441 USD |
0.4483 USD |
0.4520 USD |
| 2022-09-28 |
0.4478 USD |
20,974.8245 |
0.4618 USD |
0.4403 USD |
0.4432 USD |
0.4578 USD |
| 2022-09-27 |
0.4709 USD |
21,629.1093 |
0.4584 USD |
0.4565 USD |
0.4606 USD |
0.4638 USD |
| 2022-09-26 |
0.4572 USD |
67,715.4918 |
0.4552 USD |
0.4441 USD |
0.4494 USD |
0.4584 USD |
| 2022-09-25 |
0.4621 USD |
15,386.8588 |
0.4678 USD |
0.4509 USD |
0.4558 USD |
0.4554 USD |
| 2022-09-24 |
0.4684 USD |
8,093.0868 |
0.4669 USD |
0.4646 USD |
0.4661 USD |
0.4670 USD |
| 2022-09-23 |
0.4541 USD |
69,644.8931 |
0.4644 USD |
0.4478 USD |
0.4514 USD |
0.4669 USD |
| 2022-09-22 |
0.4576 USD |
15,260.7463 |
0.4460 USD |
0.4446 USD |
0.4464 USD |
0.4653 USD |
| 2022-09-21 |
0.4590 USD |
77,685.1698 |
0.4565 USD |
0.4377 USD |
0.4435 USD |
0.4435 USD |
| 2022-09-20 |
0.4692 USD |
31,628.9804 |
0.4771 USD |
0.4542 USD |
0.4584 USD |
0.4577 USD |
| 2022-09-19 |
0.4651 USD |
35,682.5504 |
0.4655 USD |
0.4499 USD |
0.4544 USD |
0.4776 USD |
| 2022-09-18 |
0.4695 USD |
26,257.8751 |
0.5095 USD |
0.4500 USD |
0.4707 USD |
0.4675 USD |
| 2022-09-17 |
0.5037 USD |
1,825.3691 |
0.4963 USD |
0.4963 USD |
0.5003 USD |
0.5084 USD |
| 2022-09-16 |
0.4969 USD |
28,380.2061 |
0.4862 USD |
0.4724 USD |
0.4813 USD |
0.4949 USD |
| 2022-09-15 |
0.5019 USD |
15,858.4870 |
0.5124 USD |
0.4834 USD |
0.4844 USD |
0.4844 USD |
| 2022-09-14 |
0.5098 USD |
6,786.8371 |
0.5075 USD |
0.5013 USD |
0.5091 USD |
0.5178 USD |