Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-17 |
1.7044 USD |
374,194.4679 |
1.5984 USD |
1.5879 USD |
1.6403 USD |
1.6985 USD |
| 2021-11-16 |
1.6186 USD |
238,514.8472 |
1.7749 USD |
1.4588 USD |
1.5828 USD |
1.6169 USD |
| 2021-11-15 |
1.7846 USD |
287,608.1617 |
1.7423 USD |
1.7070 USD |
1.7347 USD |
1.7556 USD |
| 2021-11-14 |
1.7198 USD |
278,029.1277 |
1.6535 USD |
1.6405 USD |
1.6684 USD |
1.7289 USD |
| 2021-11-13 |
1.7497 USD |
768,978.6683 |
1.6225 USD |
1.6162 USD |
1.6605 USD |
1.6605 USD |
| 2021-11-12 |
1.6296 USD |
432,292.7514 |
1.5156 USD |
1.4876 USD |
1.5197 USD |
1.6206 USD |
| 2021-11-11 |
1.5142 USD |
133,850.8302 |
1.4916 USD |
1.4661 USD |
1.4997 USD |
1.5207 USD |
| 2021-11-10 |
1.5990 USD |
367,276.8640 |
1.6071 USD |
1.3740 USD |
1.4950 USD |
1.4952 USD |
| 2021-11-09 |
1.6241 USD |
204,099.8445 |
1.6160 USD |
1.5879 USD |
1.6114 USD |
1.6078 USD |
| 2021-11-08 |
1.6005 USD |
223,449.8982 |
1.6546 USD |
1.5643 USD |
1.5757 USD |
1.6130 USD |
| 2021-11-07 |
1.6701 USD |
189,279.5170 |
1.6691 USD |
1.6372 USD |
1.6469 USD |
1.6490 USD |
| 2021-11-06 |
1.6307 USD |
442,823.7494 |
1.6212 USD |
1.5740 USD |
1.6074 USD |
1.6847 USD |
| 2021-11-05 |
1.6675 USD |
308,087.0836 |
1.6254 USD |
1.5861 USD |
1.6212 USD |
1.6199 USD |
| 2021-11-04 |
1.6332 USD |
252,753.3597 |
1.7015 USD |
1.5680 USD |
1.5993 USD |
1.6242 USD |
| 2021-11-03 |
1.7379 USD |
428,109.7553 |
1.8599 USD |
1.6608 USD |
1.6981 USD |
1.7055 USD |
| 2021-11-02 |
1.9421 USD |
1,085,415.8320 |
1.8553 USD |
1.8102 USD |
1.8478 USD |
1.8650 USD |
| 2021-11-01 |
1.8189 USD |
1,293,812.8102 |
2.0234 USD |
1.6654 USD |
1.7244 USD |
1.8750 USD |
| 2021-10-31 |
2.0665 USD |
4,604,736.0567 |
1.3229 USD |
1.3170 USD |
1.3433 USD |
1.9262 USD |
| 2021-10-30 |
1.2761 USD |
290,679.9490 |
1.2493 USD |
1.2054 USD |
1.2218 USD |
1.3158 USD |
| 2021-10-29 |
1.2229 USD |
148,377.8923 |
1.1983 USD |
1.1830 USD |
1.1990 USD |
1.2354 USD |
| 2021-10-28 |
1.1674 USD |
339,894.9322 |
1.1420 USD |
1.1091 USD |
1.1416 USD |
1.2004 USD |
| 2021-10-27 |
1.2030 USD |
261,997.5004 |
1.3020 USD |
1.1090 USD |
1.1563 USD |
1.1405 USD |
| 2021-10-26 |
1.3216 USD |
308,681.6196 |
1.3249 USD |
1.2861 USD |
1.3048 USD |
1.3048 USD |
| 2021-10-25 |
1.2954 USD |
146,705.2727 |
1.2792 USD |
1.2552 USD |
1.2753 USD |
1.3249 USD |
| 2021-10-24 |
1.2514 USD |
35,705.8663 |
1.2742 USD |
1.2284 USD |
1.2447 USD |
1.2638 USD |
| 2021-10-23 |
1.2685 USD |
140,922.1967 |
1.2679 USD |
1.2360 USD |
1.2532 USD |
1.2733 USD |
| 2021-10-22 |
1.2587 USD |
59,748.9012 |
1.2462 USD |
1.2378 USD |
1.2524 USD |
1.2616 USD |
| 2021-10-21 |
1.2597 USD |
106,751.8880 |
1.2988 USD |
1.2251 USD |
1.2479 USD |
1.2455 USD |
| 2021-10-20 |
1.2873 USD |
161,532.4513 |
1.2717 USD |
1.2310 USD |
1.2378 USD |
1.2950 USD |
| 2021-10-19 |
1.2555 USD |
87,492.4508 |
1.2775 USD |
1.2230 USD |
1.2434 USD |
1.2517 USD |
| 2021-10-18 |
1.2720 USD |
192,771.3824 |
1.2818 USD |
1.2267 USD |
1.2482 USD |
1.2706 USD |
| 2021-10-17 |
1.2937 USD |
147,375.6450 |
1.3356 USD |
1.2308 USD |
1.2616 USD |
1.2725 USD |
| 2021-10-16 |
1.3569 USD |
321,050.5708 |
1.3157 USD |
1.3031 USD |
1.3104 USD |
1.3409 USD |
| 2021-10-15 |
1.3023 USD |
304,770.1325 |
1.3576 USD |
1.2483 USD |
1.2654 USD |
1.3195 USD |
| 2021-10-14 |
1.3422 USD |
130,611.2808 |
1.3474 USD |
1.3233 USD |
1.3297 USD |
1.3397 USD |
| 2021-10-13 |
1.3038 USD |
98,610.3940 |
1.3096 USD |
1.2627 USD |
1.2800 USD |
1.3337 USD |
| 2021-10-12 |
1.3136 USD |
181,981.4854 |
1.4282 USD |
1.2373 USD |
1.2528 USD |
1.3115 USD |
| 2021-10-11 |
1.4330 USD |
232,000.7500 |
1.5114 USD |
1.3581 USD |
1.3771 USD |
1.3968 USD |
| 2021-10-10 |
1.4606 USD |
310,645.0094 |
1.3967 USD |
1.3721 USD |
1.4104 USD |
1.4765 USD |
| 2021-10-09 |
1.4220 USD |
193,093.9671 |
1.4166 USD |
1.3535 USD |
1.3665 USD |
1.3897 USD |
| 2021-10-08 |
1.3820 USD |
152,829.0914 |
1.3329 USD |
1.3100 USD |
1.3214 USD |
1.3993 USD |
| 2021-10-07 |
1.3631 USD |
184,857.6362 |
1.3602 USD |
1.2962 USD |
1.3150 USD |
1.3276 USD |
| 2021-10-06 |
1.3708 USD |
442,592.5252 |
1.3425 USD |
1.2667 USD |
1.2901 USD |
1.3276 USD |
| 2021-10-05 |
1.2814 USD |
196,587.4322 |
1.2528 USD |
1.2089 USD |
1.2198 USD |
1.3417 USD |
| 2021-10-04 |
1.1965 USD |
407,650.9125 |
1.2169 USD |
1.1641 USD |
1.1925 USD |
1.2515 USD |
| 2021-10-03 |
1.2031 USD |
42,951.1513 |
1.1873 USD |
1.1581 USD |
1.1816 USD |
1.2169 USD |
| 2021-10-02 |
1.2230 USD |
237,886.1595 |
1.2061 USD |
1.1852 USD |
1.1956 USD |
1.1873 USD |
| 2021-10-01 |
1.1753 USD |
299,708.0948 |
1.0960 USD |
1.0732 USD |
1.0753 USD |
1.2032 USD |
| 2021-09-30 |
1.0672 USD |
89,885.0429 |
1.0092 USD |
1.0092 USD |
1.0291 USD |
1.0853 USD |
| 2021-09-29 |
1.0160 USD |
58,964.6064 |
0.9814 USD |
0.9745 USD |
0.9966 USD |
1.0094 USD |