Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
0.5485 USD |
50,239.3806 |
0.5632 USD |
0.5067 USD |
0.5121 USD |
0.5067 USD |
| 2022-09-12 |
0.5625 USD |
85,194.0628 |
0.5530 USD |
0.5450 USD |
0.5565 USD |
0.5643 USD |
| 2022-09-11 |
0.5547 USD |
155,793.2503 |
0.5545 USD |
0.5429 USD |
0.5498 USD |
0.5485 USD |
| 2022-09-10 |
0.5560 USD |
11,715.1877 |
0.5570 USD |
0.5473 USD |
0.5514 USD |
0.5587 USD |
| 2022-09-09 |
0.5487 USD |
89,071.2804 |
0.5297 USD |
0.5293 USD |
0.5329 USD |
0.5531 USD |
| 2022-09-08 |
0.5224 USD |
63,021.5565 |
0.5170 USD |
0.5058 USD |
0.5145 USD |
0.5297 USD |
| 2022-09-07 |
0.5027 USD |
19,925.5046 |
0.5013 USD |
0.4858 USD |
0.4906 USD |
0.5191 USD |
| 2022-09-06 |
0.5227 USD |
43,738.1119 |
0.5542 USD |
0.5027 USD |
0.5080 USD |
0.5052 USD |
| 2022-09-05 |
0.5460 USD |
19,543.0682 |
0.5542 USD |
0.5384 USD |
0.5402 USD |
0.5542 USD |
| 2022-09-04 |
0.5548 USD |
21,593.7739 |
0.5431 USD |
0.5383 USD |
0.5428 USD |
0.5545 USD |
| 2022-09-03 |
0.5391 USD |
57,826.5361 |
0.5384 USD |
0.5305 USD |
0.5356 USD |
0.5431 USD |
| 2022-09-02 |
0.5462 USD |
3,844.2445 |
0.5503 USD |
0.5338 USD |
0.5358 USD |
0.5382 USD |
| 2022-09-01 |
0.5313 USD |
184,120.6234 |
0.5509 USD |
0.5273 USD |
0.5360 USD |
0.5503 USD |
| 2022-08-31 |
0.5521 USD |
13,437.5400 |
0.5365 USD |
0.5365 USD |
0.5460 USD |
0.5458 USD |
| 2022-08-30 |
0.5512 USD |
25,343.9508 |
0.5511 USD |
0.5258 USD |
0.5299 USD |
0.5396 USD |
| 2022-08-29 |
0.5289 USD |
4,321.6847 |
0.5235 USD |
0.5165 USD |
0.5216 USD |
0.5519 USD |
| 2022-08-28 |
0.5431 USD |
14,610.5075 |
0.5428 USD |
0.5264 USD |
0.5391 USD |
0.5284 USD |
| 2022-08-27 |
0.5459 USD |
29,326.1558 |
0.5546 USD |
0.5329 USD |
0.5406 USD |
0.5455 USD |
| 2022-08-26 |
0.6034 USD |
154,598.3369 |
0.6087 USD |
0.5547 USD |
0.5699 USD |
0.5547 USD |
| 2022-08-25 |
0.6182 USD |
69,656.0995 |
0.5857 USD |
0.5846 USD |
0.5898 USD |
0.6081 USD |
| 2022-08-24 |
0.5944 USD |
50,057.6796 |
0.5757 USD |
0.5610 USD |
0.5629 USD |
0.5867 USD |
| 2022-08-23 |
0.5701 USD |
2,616.5457 |
0.5696 USD |
0.5502 USD |
0.5572 USD |
0.5790 USD |
| 2022-08-22 |
0.5730 USD |
8,230.2416 |
0.5845 USD |
0.5496 USD |
0.5558 USD |
0.5658 USD |
| 2022-08-21 |
0.5769 USD |
8,319.8261 |
0.5689 USD |
0.5657 USD |
0.5705 USD |
0.5819 USD |
| 2022-08-20 |
0.5742 USD |
50,213.8100 |
0.5653 USD |
0.5542 USD |
0.5601 USD |
0.5671 USD |
| 2022-08-19 |
0.5886 USD |
50,613.3474 |
0.6369 USD |
0.5564 USD |
0.5659 USD |
0.5691 USD |
| 2022-08-18 |
0.6450 USD |
12,761.0301 |
0.6548 USD |
0.6215 USD |
0.6578 USD |
0.6372 USD |
| 2022-08-17 |
0.6731 USD |
13,065.3839 |
0.6926 USD |
0.6514 USD |
0.6536 USD |
0.6548 USD |
| 2022-08-16 |
0.6991 USD |
10,893.7301 |
0.7156 USD |
0.6890 USD |
0.6922 USD |
0.6932 USD |
| 2022-08-15 |
0.7090 USD |
171,647.5876 |
0.7076 USD |
0.6919 USD |
0.7004 USD |
0.7156 USD |
| 2022-08-14 |
0.7244 USD |
29,700.3024 |
0.7195 USD |
0.6986 USD |
0.7065 USD |
0.7051 USD |
| 2022-08-13 |
0.7338 USD |
28,673.8402 |
0.7236 USD |
0.7138 USD |
0.7193 USD |
0.7195 USD |
| 2022-08-12 |
0.7077 USD |
87,051.0911 |
0.7240 USD |
0.6728 USD |
0.7082 USD |
0.7218 USD |
| 2022-08-11 |
0.7337 USD |
121,991.8256 |
0.7195 USD |
0.7085 USD |
0.7175 USD |
0.7214 USD |
| 2022-08-10 |
0.7135 USD |
70,231.2194 |
0.6636 USD |
0.6494 USD |
0.6563 USD |
0.7171 USD |
| 2022-08-09 |
0.6664 USD |
56,137.8466 |
0.7004 USD |
0.6498 USD |
0.6599 USD |
0.6629 USD |
| 2022-08-08 |
0.7060 USD |
58,642.9634 |
0.6886 USD |
0.6868 USD |
0.6917 USD |
0.6982 USD |
| 2022-08-07 |
0.6932 USD |
5,764.1612 |
0.6931 USD |
0.6823 USD |
0.6856 USD |
0.6886 USD |
| 2022-08-06 |
0.6987 USD |
54,261.9674 |
0.6950 USD |
0.6895 USD |
0.6922 USD |
0.6931 USD |
| 2022-08-05 |
0.6821 USD |
60,248.7779 |
0.6655 USD |
0.6652 USD |
0.6787 USD |
0.6910 USD |
| 2022-08-04 |
0.6588 USD |
7,745.8346 |
0.6543 USD |
0.6472 USD |
0.6566 USD |
0.6655 USD |
| 2022-08-03 |
0.6578 USD |
34,214.1863 |
0.6553 USD |
0.6357 USD |
0.6515 USD |
0.6530 USD |
| 2022-08-02 |
0.6640 USD |
75,423.1180 |
0.7081 USD |
0.6464 USD |
0.6562 USD |
0.6661 USD |
| 2022-08-01 |
0.7361 USD |
589,981.4235 |
0.6873 USD |
0.6858 USD |
0.6941 USD |
0.7100 USD |
| 2022-07-31 |
0.7402 USD |
169,086.0198 |
0.6730 USD |
0.6663 USD |
0.6762 USD |
0.6785 USD |
| 2022-07-30 |
0.6992 USD |
47,871.1556 |
0.6718 USD |
0.6665 USD |
0.6739 USD |
0.6716 USD |
| 2022-07-29 |
0.6753 USD |
43,665.6417 |
0.6741 USD |
0.6498 USD |
0.6615 USD |
0.6830 USD |
| 2022-07-28 |
0.6567 USD |
56,387.2551 |
0.6500 USD |
0.6239 USD |
0.6382 USD |
0.6692 USD |
| 2022-07-27 |
0.6178 USD |
63,653.8513 |
0.6062 USD |
0.5891 USD |
0.5948 USD |
0.6450 USD |
| 2022-07-26 |
0.5938 USD |
107,829.8827 |
0.5951 USD |
0.5790 USD |
0.5820 USD |
0.5976 USD |