Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-28 |
1.0187 USD |
58,038.8210 |
1.0291 USD |
0.9810 USD |
0.9956 USD |
0.9888 USD |
| 2021-09-27 |
1.0805 USD |
65,352.7902 |
1.0830 USD |
1.0279 USD |
1.0462 USD |
1.0489 USD |
| 2021-09-26 |
1.0881 USD |
116,374.0529 |
1.0931 USD |
0.9893 USD |
1.0067 USD |
1.0689 USD |
| 2021-09-25 |
1.0865 USD |
53,968.9830 |
1.1006 USD |
1.0437 USD |
1.0695 USD |
1.0933 USD |
| 2021-09-24 |
1.1066 USD |
111,133.8283 |
1.2041 USD |
1.0231 USD |
1.0501 USD |
1.1054 USD |
| 2021-09-23 |
1.1633 USD |
49,530.4508 |
1.1561 USD |
1.1323 USD |
1.1357 USD |
1.1911 USD |
| 2021-09-22 |
1.0979 USD |
77,551.5252 |
1.0343 USD |
1.0141 USD |
1.0479 USD |
1.1545 USD |
| 2021-09-21 |
1.1038 USD |
79,863.6153 |
1.1427 USD |
1.0195 USD |
1.0467 USD |
1.0195 USD |
| 2021-09-20 |
1.1898 USD |
182,591.5590 |
1.3430 USD |
1.0951 USD |
1.1554 USD |
1.1314 USD |
| 2021-09-19 |
1.3587 USD |
21,895.2708 |
1.4003 USD |
1.3249 USD |
1.3361 USD |
1.3361 USD |
| 2021-09-18 |
1.3941 USD |
43,428.2499 |
1.3737 USD |
1.3517 USD |
1.3737 USD |
1.3886 USD |
| 2021-09-17 |
1.3860 USD |
72,341.8548 |
1.4245 USD |
1.3584 USD |
1.3701 USD |
1.3729 USD |
| 2021-09-16 |
1.4368 USD |
116,508.0271 |
1.4818 USD |
1.3900 USD |
1.4166 USD |
1.4302 USD |
| 2021-09-15 |
1.4324 USD |
66,397.0747 |
1.4187 USD |
1.3761 USD |
1.3930 USD |
1.4709 USD |
| 2021-09-14 |
1.3671 USD |
132,093.1857 |
1.3605 USD |
1.3260 USD |
1.3427 USD |
1.4185 USD |
| 2021-09-13 |
1.3919 USD |
75,748.8841 |
1.4718 USD |
1.2767 USD |
1.3186 USD |
1.3486 USD |
| 2021-09-12 |
1.4127 USD |
35,402.6810 |
1.4296 USD |
1.3703 USD |
1.3817 USD |
1.4722 USD |
| 2021-09-11 |
1.4023 USD |
80,493.8440 |
1.4308 USD |
1.3652 USD |
1.3886 USD |
1.4029 USD |
| 2021-09-10 |
1.4671 USD |
163,501.6996 |
1.5809 USD |
1.3652 USD |
1.4025 USD |
1.4198 USD |
| 2021-09-09 |
1.4963 USD |
207,595.7824 |
1.5342 USD |
1.4351 USD |
1.4700 USD |
1.5560 USD |
| 2021-09-08 |
1.3976 USD |
342,162.9462 |
1.4385 USD |
1.2360 USD |
1.3072 USD |
1.4640 USD |
| 2021-09-07 |
1.7311 USD |
615,746.0979 |
1.8105 USD |
1.2266 USD |
1.4168 USD |
1.4104 USD |
| 2021-09-06 |
1.6873 USD |
198,513.5638 |
1.7139 USD |
1.5924 USD |
1.6829 USD |
1.7600 USD |
| 2021-09-05 |
1.7966 USD |
480,413.3111 |
1.7349 USD |
1.6976 USD |
1.7208 USD |
1.7002 USD |
| 2021-09-04 |
1.7042 USD |
415,864.2817 |
1.5760 USD |
1.5699 USD |
1.6062 USD |
1.6857 USD |
| 2021-09-03 |
1.5415 USD |
144,786.4665 |
1.5257 USD |
1.4699 USD |
1.4852 USD |
1.5549 USD |
| 2021-09-02 |
1.5113 USD |
92,083.4635 |
1.5266 USD |
1.4860 USD |
1.5016 USD |
1.5156 USD |
| 2021-09-01 |
1.4725 USD |
74,757.2905 |
1.4699 USD |
1.4202 USD |
1.4379 USD |
1.5095 USD |
| 2021-08-31 |
1.5277 USD |
127,601.4511 |
1.4710 USD |
1.4206 USD |
1.4411 USD |
1.4742 USD |
| 2021-08-30 |
1.5298 USD |
86,332.5413 |
1.5874 USD |
1.4637 USD |
1.4964 USD |
1.4637 USD |
| 2021-08-29 |
1.4836 USD |
71,212.7516 |
1.5233 USD |
1.4350 USD |
1.4596 USD |
1.5260 USD |
| 2021-08-28 |
1.4833 USD |
201,712.3204 |
1.4658 USD |
1.3927 USD |
1.4169 USD |
1.5056 USD |
| 2021-08-27 |
1.3859 USD |
247,713.0069 |
1.4032 USD |
1.3058 USD |
1.3343 USD |
1.4422 USD |
| 2021-08-26 |
1.4917 USD |
436,948.9089 |
1.3875 USD |
1.3875 USD |
1.4409 USD |
1.4351 USD |
| 2021-08-25 |
1.3267 USD |
123,097.5410 |
1.3145 USD |
1.2462 USD |
1.2713 USD |
1.3875 USD |
| 2021-08-24 |
1.3873 USD |
184,838.2421 |
1.4122 USD |
1.2794 USD |
1.3127 USD |
1.3298 USD |
| 2021-08-23 |
1.3813 USD |
188,013.2372 |
1.3417 USD |
1.3304 USD |
1.3500 USD |
1.3973 USD |
| 2021-08-22 |
1.3153 USD |
51,797.7347 |
1.3451 USD |
1.2713 USD |
1.2864 USD |
1.3271 USD |
| 2021-08-21 |
1.3200 USD |
84,396.5370 |
1.3028 USD |
1.2638 USD |
1.2799 USD |
1.3450 USD |
| 2021-08-20 |
1.2850 USD |
232,891.3194 |
1.2553 USD |
1.2360 USD |
1.2429 USD |
1.2949 USD |
| 2021-08-19 |
1.2041 USD |
78,181.1839 |
1.1894 USD |
1.1528 USD |
1.1682 USD |
1.2307 USD |
| 2021-08-18 |
1.2019 USD |
176,963.3408 |
1.2238 USD |
1.1450 USD |
1.1683 USD |
1.2084 USD |
| 2021-08-17 |
1.3131 USD |
190,219.7073 |
1.3194 USD |
1.2014 USD |
1.2493 USD |
1.2397 USD |
| 2021-08-16 |
1.3789 USD |
228,442.5941 |
1.3459 USD |
1.3134 USD |
1.3423 USD |
1.3487 USD |
| 2021-08-15 |
1.3005 USD |
186,869.5466 |
1.3477 USD |
1.2483 USD |
1.2690 USD |
1.3307 USD |
| 2021-08-14 |
1.2494 USD |
219,163.4328 |
1.2625 USD |
1.1871 USD |
1.2180 USD |
1.3300 USD |
| 2021-08-13 |
1.1958 USD |
73,728.6161 |
1.1583 USD |
1.1429 USD |
1.1587 USD |
1.2513 USD |
| 2021-08-12 |
1.1599 USD |
103,167.0788 |
1.2158 USD |
1.1111 USD |
1.1299 USD |
1.1410 USD |
| 2021-08-11 |
1.2284 USD |
443,823.3034 |
1.1709 USD |
1.1507 USD |
1.1648 USD |
1.2138 USD |
| 2021-08-10 |
1.1438 USD |
128,905.3747 |
1.1618 USD |
1.0981 USD |
1.1149 USD |
1.1565 USD |