Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
1.6010 USD |
158,480.6713 |
1.6278 USD |
1.5493 USD |
1.5800 USD |
1.6617 USD |
| 2022-01-05 |
1.7560 USD |
124,523.4166 |
1.7827 USD |
1.5355 USD |
1.6441 USD |
1.6509 USD |
| 2022-01-04 |
1.8249 USD |
102,236.3927 |
1.8500 USD |
1.7723 USD |
1.7997 USD |
1.7975 USD |
| 2022-01-03 |
1.9098 USD |
76,380.5356 |
1.9296 USD |
1.8076 USD |
1.8360 USD |
1.8500 USD |
| 2022-01-02 |
1.8966 USD |
162,193.9683 |
1.8313 USD |
1.7943 USD |
1.8110 USD |
1.9180 USD |
| 2022-01-01 |
1.8053 USD |
85,100.0301 |
1.7444 USD |
1.7444 USD |
1.7952 USD |
1.8222 USD |
| 2021-12-31 |
1.7533 USD |
75,675.0944 |
1.7650 USD |
1.6951 USD |
1.7281 USD |
1.7565 USD |
| 2021-12-30 |
1.7296 USD |
150,483.7834 |
1.7076 USD |
1.6637 USD |
1.6918 USD |
1.7620 USD |
| 2021-12-29 |
1.7803 USD |
124,444.7506 |
1.8114 USD |
1.7000 USD |
1.7439 USD |
1.7388 USD |
| 2021-12-28 |
1.9319 USD |
94,070.3227 |
2.0576 USD |
1.8043 USD |
1.8379 USD |
1.8367 USD |
| 2021-12-27 |
2.1301 USD |
111,813.9778 |
2.0726 USD |
2.0555 USD |
2.0861 USD |
2.0658 USD |
| 2021-12-26 |
2.0259 USD |
68,167.3097 |
2.0148 USD |
1.9364 USD |
1.9788 USD |
2.0700 USD |
| 2021-12-25 |
2.0022 USD |
27,643.3385 |
1.9468 USD |
1.9404 USD |
1.9807 USD |
2.0249 USD |
| 2021-12-24 |
2.0255 USD |
77,387.8115 |
2.0833 USD |
1.9308 USD |
1.9645 USD |
1.9468 USD |
| 2021-12-23 |
1.9961 USD |
113,066.9429 |
1.9776 USD |
1.9257 USD |
1.9584 USD |
2.0566 USD |
| 2021-12-22 |
1.9084 USD |
145,613.0148 |
1.8048 USD |
1.7802 USD |
1.8300 USD |
1.9477 USD |
| 2021-12-21 |
1.7508 USD |
84,217.9704 |
1.6261 USD |
1.6037 USD |
1.6169 USD |
1.7778 USD |
| 2021-12-20 |
1.6273 USD |
77,356.1466 |
1.6847 USD |
1.5504 USD |
1.5850 USD |
1.6213 USD |
| 2021-12-19 |
1.7551 USD |
57,389.5696 |
1.7862 USD |
1.6752 USD |
1.6885 USD |
1.6836 USD |
| 2021-12-18 |
1.7712 USD |
57,421.6982 |
1.8022 USD |
1.7156 USD |
1.7480 USD |
1.7778 USD |
| 2021-12-17 |
1.7965 USD |
144,146.8525 |
1.6030 USD |
1.5959 USD |
1.6274 USD |
1.8138 USD |
| 2021-12-16 |
1.6558 USD |
270,556.0893 |
1.5534 USD |
1.5431 USD |
1.6083 USD |
1.6334 USD |
| 2021-12-15 |
1.4458 USD |
76,484.2837 |
1.4576 USD |
1.3473 USD |
1.3665 USD |
1.5493 USD |
| 2021-12-14 |
1.4243 USD |
129,203.4875 |
1.4540 USD |
1.3837 USD |
1.4080 USD |
1.4399 USD |
| 2021-12-13 |
1.5210 USD |
188,691.7848 |
1.6920 USD |
1.4335 USD |
1.4601 USD |
1.4560 USD |
| 2021-12-12 |
1.6624 USD |
46,261.3754 |
1.6488 USD |
1.6066 USD |
1.6208 USD |
1.6791 USD |
| 2021-12-11 |
1.6066 USD |
92,751.8636 |
1.5792 USD |
1.5508 USD |
1.6049 USD |
1.6538 USD |
| 2021-12-10 |
1.6543 USD |
148,036.8627 |
1.6850 USD |
1.5966 USD |
1.6327 USD |
1.6034 USD |
| 2021-12-09 |
1.8079 USD |
103,912.7901 |
1.9154 USD |
1.6949 USD |
1.7103 USD |
1.7103 USD |
| 2021-12-08 |
1.9098 USD |
152,061.2623 |
1.8457 USD |
1.7464 USD |
1.7781 USD |
1.9031 USD |
| 2021-12-07 |
1.8645 USD |
135,884.9147 |
1.8309 USD |
1.7883 USD |
1.8173 USD |
1.8405 USD |
| 2021-12-06 |
1.6633 USD |
136,943.8588 |
1.7352 USD |
1.5614 USD |
1.6243 USD |
1.8538 USD |
| 2021-12-05 |
1.8607 USD |
251,560.1681 |
1.8469 USD |
1.6788 USD |
1.7292 USD |
1.7528 USD |
| 2021-12-04 |
1.7631 USD |
485,467.1892 |
2.1499 USD |
1.4672 USD |
1.6674 USD |
1.8279 USD |
| 2021-12-03 |
2.2060 USD |
188,937.5925 |
2.4166 USD |
2.0653 USD |
2.1522 USD |
2.1390 USD |
| 2021-12-02 |
2.4377 USD |
206,414.4990 |
2.5692 USD |
2.3482 USD |
2.3944 USD |
2.4210 USD |
| 2021-12-01 |
2.5856 USD |
136,187.0118 |
2.6459 USD |
2.4819 USD |
2.5220 USD |
2.5420 USD |
| 2021-11-30 |
2.8089 USD |
151,759.2382 |
2.9563 USD |
2.6163 USD |
2.6614 USD |
2.6614 USD |
| 2021-11-29 |
2.9311 USD |
214,378.2080 |
2.7800 USD |
2.7342 USD |
2.8476 USD |
2.9291 USD |
| 2021-11-28 |
2.6882 USD |
221,471.1699 |
2.8429 USD |
2.5094 USD |
2.5857 USD |
2.7818 USD |
| 2021-11-27 |
3.0940 USD |
827,895.9270 |
2.7356 USD |
2.7099 USD |
2.8114 USD |
2.8429 USD |
| 2021-11-26 |
2.8549 USD |
1,802,206.6533 |
2.2032 USD |
2.1655 USD |
2.5347 USD |
2.8301 USD |
| 2021-11-25 |
2.1660 USD |
356,311.5719 |
2.2287 USD |
2.0671 USD |
2.1200 USD |
2.1811 USD |
| 2021-11-24 |
2.1059 USD |
326,648.9608 |
2.0303 USD |
2.0160 USD |
2.0706 USD |
2.1941 USD |
| 2021-11-23 |
1.9494 USD |
299,185.7861 |
1.9654 USD |
1.8927 USD |
1.9278 USD |
2.0410 USD |
| 2021-11-22 |
1.9814 USD |
190,189.3213 |
1.9764 USD |
1.8209 USD |
1.8639 USD |
1.9531 USD |
| 2021-11-21 |
2.0382 USD |
138,265.9941 |
2.1596 USD |
1.9579 USD |
1.9923 USD |
1.9660 USD |
| 2021-11-20 |
2.2024 USD |
434,273.6150 |
2.0782 USD |
2.0324 USD |
2.0726 USD |
2.1254 USD |
| 2021-11-19 |
1.9923 USD |
623,947.6940 |
1.7255 USD |
1.6817 USD |
1.7739 USD |
2.0700 USD |
| 2021-11-18 |
1.9885 USD |
1,182,217.1735 |
1.7061 USD |
1.6645 USD |
1.7309 USD |
1.7203 USD |