Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
0.6000 USD |
141,092.8411 |
0.4729 USD |
0.4665 USD |
0.4730 USD |
0.5902 USD |
| 2024-10-14 |
0.4727 USD |
39,826.3711 |
0.4647 USD |
0.4483 USD |
0.4528 USD |
0.4743 USD |
| 2024-10-13 |
0.4647 USD |
32,625.0787 |
0.4484 USD |
0.4377 USD |
0.4404 USD |
0.4647 USD |
| 2024-10-12 |
0.4484 USD |
74,897.7276 |
0.4318 USD |
0.4275 USD |
0.4420 USD |
0.4484 USD |
| 2024-10-11 |
0.4312 USD |
131,708.9359 |
0.4171 USD |
0.4075 USD |
0.4112 USD |
0.4240 USD |
| 2024-10-10 |
0.4146 USD |
8,309.7452 |
0.3918 USD |
0.3918 USD |
0.3918 USD |
0.4146 USD |
| 2024-10-09 |
0.3893 USD |
7,673.4652 |
0.4000 USD |
0.3893 USD |
0.3893 USD |
0.3893 USD |
| 2024-10-08 |
0.3957 USD |
10,462.7305 |
0.3861 USD |
0.3784 USD |
0.3784 USD |
0.3908 USD |
| 2024-10-07 |
0.3861 USD |
20,597.1775 |
0.3975 USD |
0.3861 USD |
0.3880 USD |
0.3861 USD |
| 2024-10-06 |
0.3975 USD |
9,119.2559 |
0.3818 USD |
0.3818 USD |
0.3818 USD |
0.3975 USD |
| 2024-10-05 |
0.3818 USD |
8,931.8671 |
0.3849 USD |
0.3814 USD |
0.3818 USD |
0.3818 USD |
| 2024-10-04 |
0.3849 USD |
10,676.4276 |
0.3615 USD |
0.3615 USD |
0.3689 USD |
0.3849 USD |
| 2024-10-03 |
0.3615 USD |
1,451.9885 |
0.3756 USD |
0.3577 USD |
0.3591 USD |
0.3615 USD |
| 2024-10-02 |
0.3756 USD |
23,406.1306 |
0.3746 USD |
0.3693 USD |
0.3727 USD |
0.3756 USD |
| 2024-10-01 |
0.3746 USD |
72,371.4548 |
0.4052 USD |
0.3725 USD |
0.3807 USD |
0.3793 USD |
| 2024-09-30 |
0.4149 USD |
17,627.9207 |
0.4342 USD |
0.4087 USD |
0.4095 USD |
0.4149 USD |
| 2024-09-29 |
0.4360 USD |
12,713.5695 |
0.4363 USD |
0.4191 USD |
0.4268 USD |
0.4360 USD |
| 2024-09-28 |
0.4363 USD |
10,565.9461 |
0.4472 USD |
0.4241 USD |
0.4243 USD |
0.4363 USD |
| 2024-09-27 |
0.4472 USD |
58,850.5598 |
0.4444 USD |
0.4394 USD |
0.4394 USD |
0.4472 USD |
| 2024-09-26 |
0.4460 USD |
87,222.8636 |
0.4320 USD |
0.4295 USD |
0.4305 USD |
0.4460 USD |
| 2024-09-25 |
0.4418 USD |
39,947.7405 |
0.4282 USD |
0.4241 USD |
0.4247 USD |
0.4418 USD |
| 2024-09-24 |
0.4282 USD |
46,030.3419 |
0.4112 USD |
0.4089 USD |
0.4112 USD |
0.4259 USD |
| 2024-09-23 |
0.4112 USD |
8,044.7763 |
0.4105 USD |
0.4055 USD |
0.4069 USD |
0.4112 USD |
| 2024-09-22 |
0.4072 USD |
9,817.2208 |
0.4273 USD |
0.4054 USD |
0.4070 USD |
0.4072 USD |
| 2024-09-21 |
0.4273 USD |
24,432.4378 |
0.4105 USD |
0.4068 USD |
0.4068 USD |
0.4273 USD |
| 2024-09-20 |
0.4079 USD |
178,412.9856 |
0.3995 USD |
0.3946 USD |
0.3990 USD |
0.4038 USD |
| 2024-09-19 |
0.3995 USD |
17,464.4754 |
0.3721 USD |
0.3721 USD |
0.3894 USD |
0.3995 USD |
| 2024-09-18 |
0.3721 USD |
12,219.6772 |
0.3758 USD |
0.3491 USD |
0.3497 USD |
0.3717 USD |
| 2024-09-17 |
0.3758 USD |
11,649.8738 |
0.3692 USD |
0.3654 USD |
0.3654 USD |
0.3758 USD |
| 2024-09-16 |
0.3692 USD |
11,127.0817 |
0.3732 USD |
0.3630 USD |
0.3671 USD |
0.3692 USD |
| 2024-09-15 |
0.3732 USD |
10,362.8050 |
0.3611 USD |
0.3571 USD |
0.3571 USD |
0.3760 USD |
| 2024-09-14 |
0.3611 USD |
3,989.8253 |
0.3697 USD |
0.3611 USD |
0.3611 USD |
0.3611 USD |
| 2024-09-13 |
0.3697 USD |
5,852.4511 |
0.3630 USD |
0.3581 USD |
0.3585 USD |
0.3721 USD |
| 2024-09-12 |
0.3630 USD |
6,749.6254 |
0.3541 USD |
0.3541 USD |
0.3549 USD |
0.3630 USD |
| 2024-09-11 |
0.3541 USD |
14,976.6439 |
0.3561 USD |
0.3421 USD |
0.3440 USD |
0.3543 USD |
| 2024-09-10 |
0.3561 USD |
39,938.0649 |
0.3573 USD |
0.3525 USD |
0.3525 USD |
0.3561 USD |
| 2024-09-09 |
0.3573 USD |
32,221.8080 |
0.3396 USD |
0.3359 USD |
0.3359 USD |
0.3573 USD |
| 2024-09-08 |
0.3396 USD |
1,036.7117 |
0.3296 USD |
0.3296 USD |
0.3296 USD |
0.3374 USD |
| 2024-09-07 |
0.3296 USD |
143,166.9625 |
0.3225 USD |
0.3212 USD |
0.3212 USD |
0.3291 USD |
| 2024-09-06 |
0.3225 USD |
234,575.5205 |
0.3288 USD |
0.3100 USD |
0.3197 USD |
0.3225 USD |
| 2024-09-05 |
0.3274 USD |
4,077.6402 |
0.3423 USD |
0.3272 USD |
0.3274 USD |
0.3274 USD |
| 2024-09-04 |
0.3423 USD |
9,332.3213 |
0.3355 USD |
0.3196 USD |
0.3335 USD |
0.3394 USD |
| 2024-09-03 |
0.3382 USD |
73,835.2939 |
0.3559 USD |
0.3359 USD |
0.3370 USD |
0.3403 USD |
| 2024-09-02 |
0.3559 USD |
1,879.8107 |
0.3386 USD |
0.3346 USD |
0.3377 USD |
0.3559 USD |
| 2024-09-01 |
0.3366 USD |
8,424.5892 |
0.3580 USD |
0.3366 USD |
0.3507 USD |
0.3366 USD |
| 2024-08-31 |
0.3580 USD |
24,621.4295 |
0.3686 USD |
0.3528 USD |
0.3560 USD |
0.3580 USD |
| 2024-08-30 |
0.3686 USD |
115,728.5750 |
0.3666 USD |
0.3517 USD |
0.3574 USD |
0.3686 USD |
| 2024-08-29 |
0.3652 USD |
81,009.1740 |
0.3612 USD |
0.3612 USD |
0.3612 USD |
0.3652 USD |
| 2024-08-28 |
0.3612 USD |
133,521.2820 |
0.3706 USD |
0.3548 USD |
0.3629 USD |
0.3612 USD |
| 2024-08-27 |
0.3699 USD |
65,150.4425 |
0.4009 USD |
0.3642 USD |
0.3793 USD |
0.3642 USD |