Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
0.9313 USD |
51,431.2869 |
0.8976 USD |
0.8842 USD |
0.9047 USD |
0.9663 USD |
| 2022-02-24 |
0.8270 USD |
124,748.6579 |
0.9015 USD |
0.7745 USD |
0.7967 USD |
0.8962 USD |
| 2022-02-23 |
0.9358 USD |
25,257.0037 |
0.9319 USD |
0.8980 USD |
0.9127 USD |
0.9044 USD |
| 2022-02-22 |
0.8920 USD |
44,716.2784 |
0.8860 USD |
0.8540 USD |
0.8707 USD |
0.9250 USD |
| 2022-02-21 |
0.9498 USD |
51,743.6975 |
0.9776 USD |
0.8959 USD |
0.9181 USD |
0.8959 USD |
| 2022-02-20 |
0.9912 USD |
48,875.7430 |
1.0261 USD |
0.9670 USD |
0.9821 USD |
0.9952 USD |
| 2022-02-19 |
1.0182 USD |
38,920.6333 |
1.0388 USD |
0.9930 USD |
1.0025 USD |
1.0238 USD |
| 2022-02-18 |
1.0434 USD |
68,028.1032 |
1.0712 USD |
1.0236 USD |
1.0412 USD |
1.0415 USD |
| 2022-02-17 |
1.1422 USD |
56,077.9771 |
1.1929 USD |
1.0640 USD |
1.0888 USD |
1.0794 USD |
| 2022-02-16 |
1.1840 USD |
14,376.2318 |
1.2266 USD |
1.1585 USD |
1.1652 USD |
1.2013 USD |
| 2022-02-15 |
1.1801 USD |
23,104.1332 |
1.1316 USD |
1.1311 USD |
1.1375 USD |
1.2105 USD |
| 2022-02-14 |
1.1280 USD |
43,482.0828 |
1.1350 USD |
1.0897 USD |
1.0992 USD |
1.1352 USD |
| 2022-02-13 |
1.1421 USD |
4,514.6533 |
1.1544 USD |
1.1017 USD |
1.1149 USD |
1.1448 USD |
| 2022-02-12 |
1.1535 USD |
19,743.8289 |
1.1639 USD |
1.1178 USD |
1.1323 USD |
1.1544 USD |
| 2022-02-11 |
1.2240 USD |
90,015.9257 |
1.2651 USD |
1.1476 USD |
1.1549 USD |
1.1476 USD |
| 2022-02-10 |
1.3064 USD |
21,504.8903 |
1.3539 USD |
1.2569 USD |
1.2878 USD |
1.2788 USD |
| 2022-02-09 |
1.3553 USD |
40,228.0218 |
1.3431 USD |
1.3184 USD |
1.3315 USD |
1.3555 USD |
| 2022-02-08 |
1.3396 USD |
59,379.8544 |
1.3942 USD |
1.2852 USD |
1.3125 USD |
1.3326 USD |
| 2022-02-07 |
1.3582 USD |
42,304.2415 |
1.3457 USD |
1.3100 USD |
1.3266 USD |
1.3952 USD |
| 2022-02-06 |
1.3231 USD |
26,778.7261 |
1.3173 USD |
1.2709 USD |
1.2983 USD |
1.3023 USD |
| 2022-02-05 |
1.3080 USD |
88,331.2090 |
1.2499 USD |
1.2407 USD |
1.2850 USD |
1.3182 USD |
| 2022-02-04 |
1.1992 USD |
38,699.7950 |
1.1544 USD |
1.1525 USD |
1.1776 USD |
1.2377 USD |
| 2022-02-03 |
1.1274 USD |
40,965.6309 |
1.1114 USD |
1.1035 USD |
1.1173 USD |
1.1487 USD |
| 2022-02-02 |
1.1654 USD |
44,927.9593 |
1.1504 USD |
1.1072 USD |
1.1260 USD |
1.1072 USD |
| 2022-02-01 |
1.1517 USD |
29,331.3293 |
1.1637 USD |
1.1350 USD |
1.1437 USD |
1.1488 USD |
| 2022-01-31 |
1.1340 USD |
45,393.8181 |
1.1628 USD |
1.0862 USD |
1.1091 USD |
1.1609 USD |
| 2022-01-30 |
1.1493 USD |
38,372.3288 |
1.1520 USD |
1.1016 USD |
1.1162 USD |
1.1613 USD |
| 2022-01-29 |
1.1354 USD |
217,779.4828 |
1.1249 USD |
1.1175 USD |
1.1317 USD |
1.1457 USD |
| 2022-01-28 |
1.0881 USD |
67,536.6629 |
1.0727 USD |
1.0467 USD |
1.0731 USD |
1.1112 USD |
| 2022-01-27 |
1.0760 USD |
79,539.1859 |
1.0682 USD |
1.0072 USD |
1.0249 USD |
1.0570 USD |
| 2022-01-26 |
1.0682 USD |
209,103.5336 |
1.0133 USD |
1.0024 USD |
1.0221 USD |
1.0543 USD |
| 2022-01-25 |
0.9816 USD |
284,690.5572 |
1.0222 USD |
0.9500 USD |
0.9828 USD |
1.0005 USD |
| 2022-01-24 |
0.9941 USD |
284,302.6907 |
1.0924 USD |
0.9270 USD |
0.9528 USD |
1.0183 USD |
| 2022-01-23 |
1.0549 USD |
66,413.2122 |
1.0372 USD |
1.0222 USD |
1.0426 USD |
1.0808 USD |
| 2022-01-22 |
1.0451 USD |
183,418.8684 |
1.1775 USD |
0.9411 USD |
1.0204 USD |
1.0354 USD |
| 2022-01-21 |
1.3009 USD |
117,806.4342 |
1.3938 USD |
1.1487 USD |
1.1958 USD |
1.1958 USD |
| 2022-01-20 |
1.4512 USD |
35,104.8168 |
1.4611 USD |
1.3897 USD |
1.4261 USD |
1.3897 USD |
| 2022-01-19 |
1.4944 USD |
55,838.2691 |
1.5521 USD |
1.4458 USD |
1.4632 USD |
1.4691 USD |
| 2022-01-18 |
1.5442 USD |
51,905.0251 |
1.6028 USD |
1.4793 USD |
1.5021 USD |
1.5632 USD |
| 2022-01-17 |
1.6362 USD |
139,949.6848 |
1.6603 USD |
1.5622 USD |
1.5850 USD |
1.5958 USD |
| 2022-01-16 |
1.6805 USD |
51,126.7170 |
1.7056 USD |
1.6266 USD |
1.6605 USD |
1.6669 USD |
| 2022-01-15 |
1.6807 USD |
120,572.4871 |
1.6080 USD |
1.5840 USD |
1.5985 USD |
1.7144 USD |
| 2022-01-14 |
1.5822 USD |
23,655.3664 |
1.5800 USD |
1.5404 USD |
1.5539 USD |
1.6071 USD |
| 2022-01-13 |
1.6177 USD |
113,355.1787 |
1.6717 USD |
1.5757 USD |
1.5832 USD |
1.5824 USD |
| 2022-01-12 |
1.6236 USD |
49,624.7528 |
1.5897 USD |
1.5659 USD |
1.5850 USD |
1.6800 USD |
| 2022-01-11 |
1.5220 USD |
141,270.8133 |
1.5145 USD |
1.4584 USD |
1.4923 USD |
1.5850 USD |
| 2022-01-10 |
1.4685 USD |
107,262.7731 |
1.5540 USD |
1.3855 USD |
1.4572 USD |
1.5145 USD |
| 2022-01-09 |
1.5597 USD |
141,118.1273 |
1.5122 USD |
1.5046 USD |
1.5349 USD |
1.5470 USD |
| 2022-01-08 |
1.5352 USD |
73,838.2179 |
1.5612 USD |
1.4471 USD |
1.4779 USD |
1.5202 USD |
| 2022-01-07 |
1.5867 USD |
161,975.1489 |
1.6566 USD |
1.5100 USD |
1.5473 USD |
1.5415 USD |