Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
0.6231 USD |
40,974.6313 |
0.6566 USD |
0.6069 USD |
0.6165 USD |
0.6124 USD |
| 2022-07-24 |
0.6603 USD |
19,089.9040 |
0.6620 USD |
0.6511 USD |
0.6552 USD |
0.6583 USD |
| 2022-07-23 |
0.6575 USD |
38,160.7227 |
0.6437 USD |
0.6401 USD |
0.6500 USD |
0.6679 USD |
| 2022-07-22 |
0.6586 USD |
61,987.0986 |
0.6697 USD |
0.6384 USD |
0.6421 USD |
0.6466 USD |
| 2022-07-21 |
0.6531 USD |
225,833.2087 |
0.6649 USD |
0.6300 USD |
0.6422 USD |
0.6697 USD |
| 2022-07-20 |
0.7224 USD |
223,940.6348 |
0.7061 USD |
0.6567 USD |
0.6697 USD |
0.6697 USD |
| 2022-07-19 |
0.6968 USD |
216,621.6585 |
0.6948 USD |
0.6666 USD |
0.6792 USD |
0.7167 USD |
| 2022-07-18 |
0.6888 USD |
50,254.2385 |
0.6628 USD |
0.6628 USD |
0.6723 USD |
0.6963 USD |
| 2022-07-17 |
0.6894 USD |
69,817.6405 |
0.6895 USD |
0.6606 USD |
0.6675 USD |
0.6760 USD |
| 2022-07-16 |
0.6785 USD |
77,303.8895 |
0.6819 USD |
0.6539 USD |
0.6602 USD |
0.6879 USD |
| 2022-07-15 |
0.6747 USD |
260,806.0808 |
0.6499 USD |
0.6472 USD |
0.6670 USD |
0.6823 USD |
| 2022-07-14 |
0.6273 USD |
65,580.1568 |
0.6354 USD |
0.6063 USD |
0.6109 USD |
0.6432 USD |
| 2022-07-13 |
0.6141 USD |
81,734.1133 |
0.6073 USD |
0.5762 USD |
0.5937 USD |
0.6354 USD |
| 2022-07-12 |
0.6397 USD |
51,596.6343 |
0.6424 USD |
0.6197 USD |
0.6282 USD |
0.6303 USD |
| 2022-07-11 |
0.6782 USD |
180,023.9036 |
0.6823 USD |
0.6312 USD |
0.6433 USD |
0.6433 USD |
| 2022-07-10 |
0.7075 USD |
36,869.4465 |
0.7333 USD |
0.6767 USD |
0.6841 USD |
0.6815 USD |
| 2022-07-09 |
0.7349 USD |
53,122.9133 |
0.7449 USD |
0.7138 USD |
0.7234 USD |
0.7318 USD |
| 2022-07-08 |
0.7649 USD |
143,401.5589 |
0.8067 USD |
0.7359 USD |
0.7467 USD |
0.7554 USD |
| 2022-07-07 |
0.7477 USD |
279,580.1553 |
0.7014 USD |
0.7014 USD |
0.7477 USD |
0.7892 USD |
| 2022-07-06 |
0.6703 USD |
156,026.8022 |
0.6403 USD |
0.6269 USD |
0.6324 USD |
0.7008 USD |
| 2022-07-05 |
0.6783 USD |
127,336.4983 |
0.6685 USD |
0.6246 USD |
0.6327 USD |
0.6394 USD |
| 2022-07-04 |
0.6432 USD |
68,909.4132 |
0.6480 USD |
0.6145 USD |
0.6220 USD |
0.6649 USD |
| 2022-07-03 |
0.6522 USD |
9,814.3198 |
0.6778 USD |
0.6361 USD |
0.6401 USD |
0.6495 USD |
| 2022-07-02 |
0.6760 USD |
224,108.2538 |
0.6548 USD |
0.6422 USD |
0.6527 USD |
0.6778 USD |
| 2022-07-01 |
0.6529 USD |
346,802.7473 |
0.6993 USD |
0.6363 USD |
0.6478 USD |
0.6477 USD |
| 2022-06-30 |
0.6707 USD |
75,059.6172 |
0.7161 USD |
0.6374 USD |
0.6531 USD |
0.6698 USD |
| 2022-06-29 |
0.7780 USD |
300,004.6011 |
0.7507 USD |
0.7074 USD |
0.7115 USD |
0.7194 USD |
| 2022-06-28 |
0.7750 USD |
150,008.8984 |
0.7867 USD |
0.7230 USD |
0.7350 USD |
0.7413 USD |
| 2022-06-27 |
0.7914 USD |
86,862.4186 |
0.8377 USD |
0.7597 USD |
0.7744 USD |
0.7867 USD |
| 2022-06-26 |
0.8553 USD |
147,391.7591 |
0.9143 USD |
0.8179 USD |
0.8347 USD |
0.8280 USD |
| 2022-06-25 |
0.9182 USD |
299,342.5981 |
0.9833 USD |
0.8748 USD |
0.8872 USD |
0.9105 USD |
| 2022-06-24 |
0.9280 USD |
635,714.3868 |
0.9368 USD |
0.8786 USD |
0.9201 USD |
0.9325 USD |
| 2022-06-23 |
0.7754 USD |
1,240,874.1155 |
0.6159 USD |
0.6147 USD |
0.6954 USD |
0.9243 USD |
| 2022-06-22 |
0.6757 USD |
271,446.9254 |
0.7148 USD |
0.6197 USD |
0.6296 USD |
0.6275 USD |
| 2022-06-21 |
0.7206 USD |
1,015,902.5684 |
0.6387 USD |
0.6363 USD |
0.6944 USD |
0.7105 USD |
| 2022-06-20 |
0.6021 USD |
1,257,185.9200 |
0.5281 USD |
0.5281 USD |
0.5737 USD |
0.6387 USD |
| 2022-06-19 |
0.5283 USD |
1,148,732.9873 |
0.4303 USD |
0.4291 USD |
0.4584 USD |
0.5233 USD |
| 2022-06-18 |
0.4344 USD |
535,246.6669 |
0.4714 USD |
0.4017 USD |
0.4165 USD |
0.4266 USD |
| 2022-06-17 |
0.4848 USD |
940,802.4858 |
0.4204 USD |
0.4100 USD |
0.4411 USD |
0.4719 USD |
| 2022-06-16 |
0.4258 USD |
1,793,970.1893 |
0.3986 USD |
0.3751 USD |
0.3892 USD |
0.4204 USD |
| 2022-06-15 |
0.3574 USD |
792,052.2308 |
0.3694 USD |
0.3294 USD |
0.3361 USD |
0.3914 USD |
| 2022-06-14 |
0.3601 USD |
660,904.0969 |
0.3702 USD |
0.3343 USD |
0.3488 USD |
0.3632 USD |
| 2022-06-13 |
0.3719 USD |
896,183.1864 |
0.4210 USD |
0.3494 USD |
0.3639 USD |
0.3618 USD |
| 2022-06-12 |
0.4374 USD |
262,500.5065 |
0.4719 USD |
0.4187 USD |
0.4294 USD |
0.4283 USD |
| 2022-06-11 |
0.4933 USD |
195,290.2822 |
0.5095 USD |
0.4626 USD |
0.4703 USD |
0.4688 USD |
| 2022-06-10 |
0.5261 USD |
131,105.0212 |
0.5595 USD |
0.5058 USD |
0.5134 USD |
0.5147 USD |
| 2022-06-09 |
0.5720 USD |
127,051.5280 |
0.5700 USD |
0.5562 USD |
0.5594 USD |
0.5594 USD |
| 2022-06-08 |
0.5818 USD |
89,317.6358 |
0.5846 USD |
0.5646 USD |
0.5726 USD |
0.5694 USD |
| 2022-06-07 |
0.5713 USD |
75,012.2791 |
0.6069 USD |
0.5562 USD |
0.5617 USD |
0.5865 USD |
| 2022-06-06 |
0.6101 USD |
131,229.7348 |
0.5824 USD |
0.5821 USD |
0.5956 USD |
0.6045 USD |