Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
0.5668 USD |
13,261.5795 |
0.5603 USD |
0.5467 USD |
0.5572 USD |
0.5804 USD |
| 2022-06-04 |
0.5555 USD |
41,638.6754 |
0.5709 USD |
0.5438 USD |
0.5500 USD |
0.5608 USD |
| 2022-06-03 |
0.5644 USD |
66,931.1662 |
0.5974 USD |
0.5566 USD |
0.5598 USD |
0.5663 USD |
| 2022-06-02 |
0.5823 USD |
156,623.1414 |
0.5650 USD |
0.5570 USD |
0.5670 USD |
0.5989 USD |
| 2022-06-01 |
0.5876 USD |
373,981.5885 |
0.5829 USD |
0.5491 USD |
0.5609 USD |
0.5673 USD |
| 2022-05-31 |
0.5840 USD |
158,451.7689 |
0.5956 USD |
0.5617 USD |
0.5754 USD |
0.5871 USD |
| 2022-05-30 |
0.5739 USD |
95,892.9658 |
0.5487 USD |
0.5377 USD |
0.5496 USD |
0.5943 USD |
| 2022-05-29 |
0.5254 USD |
76,062.9607 |
0.5244 USD |
0.5094 USD |
0.5142 USD |
0.5481 USD |
| 2022-05-28 |
0.5182 USD |
132,397.7617 |
0.5073 USD |
0.4983 USD |
0.5115 USD |
0.5271 USD |
| 2022-05-27 |
0.5099 USD |
167,729.3324 |
0.5263 USD |
0.4901 USD |
0.5065 USD |
0.5074 USD |
| 2022-05-26 |
0.5394 USD |
175,376.4555 |
0.5599 USD |
0.4994 USD |
0.5221 USD |
0.5242 USD |
| 2022-05-25 |
0.5628 USD |
83,918.8599 |
0.5785 USD |
0.5442 USD |
0.5520 USD |
0.5609 USD |
| 2022-05-24 |
0.5496 USD |
154,700.2388 |
0.5611 USD |
0.5266 USD |
0.5437 USD |
0.5822 USD |
| 2022-05-23 |
0.5973 USD |
113,195.7413 |
0.5912 USD |
0.5539 USD |
0.5671 USD |
0.5606 USD |
| 2022-05-22 |
0.5697 USD |
110,313.0882 |
0.5535 USD |
0.5487 USD |
0.5561 USD |
0.5935 USD |
| 2022-05-21 |
0.5371 USD |
180,534.0355 |
0.5383 USD |
0.5145 USD |
0.5325 USD |
0.5506 USD |
| 2022-05-20 |
0.5503 USD |
126,305.7055 |
0.5525 USD |
0.5170 USD |
0.5274 USD |
0.5501 USD |
| 2022-05-19 |
0.5330 USD |
122,539.3161 |
0.5341 USD |
0.4956 USD |
0.5160 USD |
0.5539 USD |
| 2022-05-18 |
0.5941 USD |
107,491.4612 |
0.6132 USD |
0.5303 USD |
0.5437 USD |
0.5560 USD |
| 2022-05-17 |
0.5862 USD |
196,641.0046 |
0.5332 USD |
0.5332 USD |
0.5454 USD |
0.6177 USD |
| 2022-05-16 |
0.5483 USD |
94,457.8536 |
0.5939 USD |
0.5237 USD |
0.5330 USD |
0.5363 USD |
| 2022-05-15 |
0.5551 USD |
432,860.3340 |
0.5433 USD |
0.5351 USD |
0.5492 USD |
0.5855 USD |
| 2022-05-14 |
0.5158 USD |
237,718.1892 |
0.5000 USD |
0.4758 USD |
0.4902 USD |
0.5360 USD |
| 2022-05-13 |
0.5078 USD |
257,057.6501 |
0.4427 USD |
0.4400 USD |
0.4570 USD |
0.4985 USD |
| 2022-05-12 |
0.4275 USD |
840,507.3796 |
0.4982 USD |
0.3480 USD |
0.4100 USD |
0.4416 USD |
| 2022-05-11 |
0.5161 USD |
568,934.9804 |
0.6529 USD |
0.4527 USD |
0.5039 USD |
0.4984 USD |
| 2022-05-10 |
0.6355 USD |
150,747.0788 |
0.6227 USD |
0.5990 USD |
0.6381 USD |
0.6469 USD |
| 2022-05-09 |
0.7047 USD |
102,553.0365 |
0.7851 USD |
0.6446 USD |
0.6618 USD |
0.6575 USD |
| 2022-05-08 |
0.7978 USD |
24,245.2905 |
0.8068 USD |
0.7746 USD |
0.7888 USD |
0.7851 USD |
| 2022-05-07 |
0.8212 USD |
19,142.6564 |
0.8500 USD |
0.7864 USD |
0.8044 USD |
0.8044 USD |
| 2022-05-06 |
0.8394 USD |
38,935.7312 |
0.8564 USD |
0.8071 USD |
0.8290 USD |
0.8547 USD |
| 2022-05-05 |
0.8708 USD |
35,491.2614 |
0.9546 USD |
0.8273 USD |
0.8477 USD |
0.8560 USD |
| 2022-05-04 |
0.9142 USD |
52,624.1331 |
0.8625 USD |
0.8604 USD |
0.8754 USD |
0.9486 USD |
| 2022-05-03 |
0.8791 USD |
37,563.4521 |
0.8868 USD |
0.8451 USD |
0.8615 USD |
0.8604 USD |
| 2022-05-02 |
0.8749 USD |
35,651.0311 |
0.9036 USD |
0.8439 USD |
0.8599 USD |
0.8865 USD |
| 2022-05-01 |
0.8598 USD |
36,582.1734 |
0.8425 USD |
0.8149 USD |
0.8441 USD |
0.8958 USD |
| 2022-04-30 |
0.9079 USD |
45,067.1183 |
0.9432 USD |
0.8069 USD |
0.8832 USD |
0.8273 USD |
| 2022-04-29 |
0.9486 USD |
30,008.1028 |
1.0066 USD |
0.9201 USD |
0.9328 USD |
0.9371 USD |
| 2022-04-28 |
1.0072 USD |
29,691.0645 |
0.9931 USD |
0.9787 USD |
0.9948 USD |
1.0079 USD |
| 2022-04-27 |
0.9763 USD |
19,567.3601 |
0.9583 USD |
0.9466 USD |
0.9604 USD |
0.9898 USD |
| 2022-04-26 |
0.9983 USD |
34,675.1792 |
1.0567 USD |
0.9437 USD |
0.9708 USD |
0.9558 USD |
| 2022-04-25 |
1.0266 USD |
36,636.4766 |
1.0681 USD |
0.9854 USD |
0.9987 USD |
1.0563 USD |
| 2022-04-24 |
1.1078 USD |
20,323.9344 |
1.0702 USD |
1.0546 USD |
1.0702 USD |
1.0740 USD |
| 2022-04-23 |
1.0746 USD |
9,109.1558 |
1.0865 USD |
1.0546 USD |
1.0657 USD |
1.0697 USD |
| 2022-04-22 |
1.1048 USD |
38,758.4308 |
1.1018 USD |
1.0781 USD |
1.0859 USD |
1.0874 USD |
| 2022-04-21 |
1.1701 USD |
64,183.1534 |
1.1829 USD |
1.0775 USD |
1.1046 USD |
1.0918 USD |
| 2022-04-20 |
1.2936 USD |
248,928.8441 |
1.2563 USD |
1.1776 USD |
1.1970 USD |
1.1891 USD |
| 2022-04-19 |
1.1404 USD |
76,662.3963 |
1.0598 USD |
1.0490 USD |
1.0555 USD |
1.2425 USD |
| 2022-04-18 |
1.0193 USD |
59,062.7987 |
1.0438 USD |
0.9854 USD |
1.0043 USD |
1.0570 USD |
| 2022-04-17 |
1.0836 USD |
7,720.7659 |
1.0888 USD |
1.0509 USD |
1.0642 USD |
1.0539 USD |