Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
1.0756 USD |
13,597.2443 |
1.0807 USD |
1.0489 USD |
1.0608 USD |
1.0858 USD |
| 2022-04-15 |
1.0865 USD |
27,462.3258 |
1.0787 USD |
1.0534 USD |
1.0693 USD |
1.0776 USD |
| 2022-04-14 |
1.1091 USD |
47,950.4028 |
1.1227 USD |
1.0570 USD |
1.0693 USD |
1.0737 USD |
| 2022-04-13 |
1.0852 USD |
93,340.9590 |
1.0437 USD |
1.0402 USD |
1.0567 USD |
1.1182 USD |
| 2022-04-12 |
1.0652 USD |
193,435.5294 |
0.9841 USD |
0.9767 USD |
0.9857 USD |
1.0345 USD |
| 2022-04-11 |
1.0375 USD |
106,349.8087 |
1.0950 USD |
0.9786 USD |
0.9910 USD |
0.9896 USD |
| 2022-04-10 |
1.1268 USD |
22,669.7315 |
1.1456 USD |
1.1003 USD |
1.1084 USD |
1.1093 USD |
| 2022-04-09 |
1.1265 USD |
25,447.4734 |
1.1182 USD |
1.1034 USD |
1.1182 USD |
1.1463 USD |
| 2022-04-08 |
1.1711 USD |
204,616.5745 |
1.1512 USD |
1.1067 USD |
1.1195 USD |
1.1093 USD |
| 2022-04-07 |
1.1274 USD |
46,626.7410 |
1.1152 USD |
1.0797 USD |
1.1205 USD |
1.1536 USD |
| 2022-04-06 |
1.1897 USD |
76,208.4110 |
1.2788 USD |
1.1189 USD |
1.1371 USD |
1.1223 USD |
| 2022-04-05 |
1.3310 USD |
59,365.0800 |
1.3426 USD |
1.2863 USD |
1.3006 USD |
1.2970 USD |
| 2022-04-04 |
1.4158 USD |
122,943.0377 |
1.4558 USD |
1.2709 USD |
1.3113 USD |
1.3457 USD |
| 2022-04-03 |
1.4446 USD |
103,233.2641 |
1.4026 USD |
1.3589 USD |
1.4019 USD |
1.4394 USD |
| 2022-04-02 |
1.4143 USD |
79,266.2244 |
1.3787 USD |
1.3678 USD |
1.4008 USD |
1.4366 USD |
| 2022-04-01 |
1.3407 USD |
41,626.7917 |
1.3304 USD |
1.2637 USD |
1.2949 USD |
1.3660 USD |
| 2022-03-31 |
1.3702 USD |
152,191.5612 |
1.4179 USD |
1.3044 USD |
1.3338 USD |
1.3304 USD |
| 2022-03-30 |
1.4060 USD |
88,021.7163 |
1.3515 USD |
1.2774 USD |
1.3083 USD |
1.4138 USD |
| 2022-03-29 |
1.3284 USD |
103,574.2747 |
1.2953 USD |
1.2953 USD |
1.3254 USD |
1.3382 USD |
| 2022-03-28 |
1.3436 USD |
66,290.0405 |
1.3305 USD |
1.2774 USD |
1.3247 USD |
1.2953 USD |
| 2022-03-27 |
1.3093 USD |
76,690.6537 |
1.2510 USD |
1.2435 USD |
1.2706 USD |
1.3341 USD |
| 2022-03-26 |
1.2087 USD |
62,144.9915 |
1.1682 USD |
1.1644 USD |
1.1831 USD |
1.2574 USD |
| 2022-03-25 |
1.1754 USD |
54,192.4198 |
1.1808 USD |
1.1305 USD |
1.1521 USD |
1.1700 USD |
| 2022-03-24 |
1.1679 USD |
105,597.6121 |
1.1632 USD |
1.1368 USD |
1.1518 USD |
1.1834 USD |
| 2022-03-23 |
1.1391 USD |
37,830.1723 |
1.1273 USD |
1.0996 USD |
1.1109 USD |
1.1573 USD |
| 2022-03-22 |
1.1240 USD |
33,364.7614 |
1.1041 USD |
1.0911 USD |
1.1041 USD |
1.1295 USD |
| 2022-03-21 |
1.0820 USD |
10,746.5232 |
1.0760 USD |
1.0454 USD |
1.0537 USD |
1.1041 USD |
| 2022-03-20 |
1.0973 USD |
61,730.8746 |
1.0958 USD |
1.0568 USD |
1.0679 USD |
1.0797 USD |
| 2022-03-19 |
1.0847 USD |
27,651.2218 |
1.0719 USD |
1.0631 USD |
1.0710 USD |
1.0925 USD |
| 2022-03-18 |
1.0293 USD |
75,916.6630 |
1.0582 USD |
1.0118 USD |
1.0196 USD |
1.0680 USD |
| 2022-03-17 |
1.0559 USD |
87,208.3829 |
1.0510 USD |
1.0224 USD |
1.0374 USD |
1.0582 USD |
| 2022-03-16 |
1.0189 USD |
36,642.3325 |
0.9989 USD |
0.9853 USD |
0.9937 USD |
1.0464 USD |
| 2022-03-15 |
0.9920 USD |
28,760.2919 |
0.9957 USD |
0.9517 USD |
0.9572 USD |
1.0004 USD |
| 2022-03-14 |
0.9801 USD |
26,416.2828 |
0.9937 USD |
0.9607 USD |
0.9688 USD |
0.9940 USD |
| 2022-03-13 |
1.0369 USD |
85,365.8066 |
1.0247 USD |
0.9950 USD |
1.0042 USD |
0.9980 USD |
| 2022-03-12 |
1.0140 USD |
42,103.0549 |
0.9668 USD |
0.9630 USD |
0.9952 USD |
1.0224 USD |
| 2022-03-11 |
1.0088 USD |
193,171.8958 |
1.0357 USD |
0.9605 USD |
0.9713 USD |
0.9677 USD |
| 2022-03-10 |
1.0597 USD |
281,862.3157 |
0.9865 USD |
0.8993 USD |
0.9197 USD |
1.0342 USD |
| 2022-03-09 |
0.9743 USD |
68,136.6266 |
0.9342 USD |
0.9281 USD |
0.9365 USD |
0.9865 USD |
| 2022-03-08 |
0.9180 USD |
40,496.6984 |
0.8917 USD |
0.8832 USD |
0.9047 USD |
0.9339 USD |
| 2022-03-07 |
0.9057 USD |
109,426.2257 |
0.9148 USD |
0.8642 USD |
0.8776 USD |
0.8882 USD |
| 2022-03-06 |
0.9438 USD |
31,019.7360 |
0.9639 USD |
0.9099 USD |
0.9285 USD |
0.9127 USD |
| 2022-03-05 |
0.9470 USD |
14,116.9176 |
0.9511 USD |
0.9179 USD |
0.9298 USD |
0.9611 USD |
| 2022-03-04 |
0.9878 USD |
27,800.0121 |
1.0423 USD |
0.9382 USD |
0.9521 USD |
0.9462 USD |
| 2022-03-03 |
1.0430 USD |
33,170.5117 |
1.0781 USD |
1.0084 USD |
1.0260 USD |
1.0473 USD |
| 2022-03-02 |
1.0640 USD |
44,282.0415 |
1.0838 USD |
1.0276 USD |
1.0503 USD |
1.0761 USD |
| 2022-03-01 |
1.0783 USD |
77,540.0714 |
1.0405 USD |
1.0405 USD |
1.0726 USD |
1.0819 USD |
| 2022-02-28 |
0.9890 USD |
109,135.0020 |
0.9356 USD |
0.9206 USD |
0.9340 USD |
1.0345 USD |
| 2022-02-27 |
0.9634 USD |
14,995.2001 |
0.9875 USD |
0.9179 USD |
0.9433 USD |
0.9332 USD |
| 2022-02-26 |
0.9933 USD |
34,266.3414 |
0.9557 USD |
0.9557 USD |
0.9783 USD |
0.9802 USD |