Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-08 |
1.1379 USD |
121,017.3196 |
1.1844 USD |
1.0732 USD |
1.0854 USD |
1.1188 USD |
| 2021-08-07 |
1.1492 USD |
179,566.1567 |
1.1539 USD |
1.1168 USD |
1.1372 USD |
1.1765 USD |
| 2021-08-06 |
1.1205 USD |
70,086.4443 |
1.1048 USD |
1.0640 USD |
1.0735 USD |
1.1331 USD |
| 2021-08-05 |
1.0687 USD |
54,783.5122 |
1.0971 USD |
1.0242 USD |
1.0431 USD |
1.0874 USD |
| 2021-08-04 |
1.0829 USD |
274,845.4969 |
1.0184 USD |
1.0184 USD |
1.0475 USD |
1.0798 USD |
| 2021-08-03 |
0.9910 USD |
81,913.5942 |
1.0320 USD |
0.9674 USD |
0.9755 USD |
1.0024 USD |
| 2021-08-02 |
1.0263 USD |
130,789.1683 |
1.0389 USD |
1.0008 USD |
1.0211 USD |
1.0347 USD |
| 2021-08-01 |
1.1307 USD |
645,261.4471 |
1.0500 USD |
1.0337 USD |
1.0558 USD |
1.0454 USD |
| 2021-07-31 |
1.0356 USD |
86,645.9983 |
1.0174 USD |
0.9957 USD |
0.9972 USD |
1.0460 USD |
| 2021-07-30 |
0.9813 USD |
48,057.3044 |
1.0022 USD |
0.9324 USD |
0.9449 USD |
1.0133 USD |
| 2021-07-29 |
0.9852 USD |
97,715.5240 |
1.0057 USD |
0.9578 USD |
0.9679 USD |
1.0099 USD |
| 2021-07-28 |
1.0312 USD |
565,758.1904 |
0.9300 USD |
0.9267 USD |
1.0118 USD |
1.0057 USD |
| 2021-07-27 |
0.9264 USD |
513,768.7772 |
0.8600 USD |
0.8588 USD |
0.8856 USD |
0.9222 USD |
| 2021-07-26 |
0.9089 USD |
254,619.3671 |
0.8341 USD |
0.8341 USD |
0.8547 USD |
0.8547 USD |
| 2021-07-25 |
0.8141 USD |
147,607.9982 |
0.8296 USD |
0.7940 USD |
0.8067 USD |
0.8270 USD |
| 2021-07-24 |
0.8151 USD |
148,840.4191 |
0.8001 USD |
0.7850 USD |
0.7879 USD |
0.8109 USD |
| 2021-07-23 |
0.7731 USD |
62,438.8366 |
0.7833 USD |
0.7476 USD |
0.7526 USD |
0.7912 USD |
| 2021-07-22 |
0.7581 USD |
35,336.6497 |
0.7649 USD |
0.7416 USD |
0.7469 USD |
0.7731 USD |
| 2021-07-21 |
0.7330 USD |
87,775.8209 |
0.7104 USD |
0.6771 USD |
0.6892 USD |
0.7509 USD |
| 2021-07-20 |
0.7128 USD |
136,454.0363 |
0.7740 USD |
0.6792 USD |
0.6906 USD |
0.7042 USD |
| 2021-07-19 |
0.8412 USD |
420,889.6405 |
0.8151 USD |
0.7768 USD |
0.7851 USD |
0.7865 USD |
| 2021-07-18 |
0.7958 USD |
17,031.9305 |
0.7915 USD |
0.7745 USD |
0.7791 USD |
0.7830 USD |
| 2021-07-17 |
0.7865 USD |
40,670.9950 |
0.8087 USD |
0.7668 USD |
0.7785 USD |
0.7868 USD |
| 2021-07-16 |
0.8377 USD |
32,974.9435 |
0.8911 USD |
0.7979 USD |
0.8100 USD |
0.8140 USD |
| 2021-07-15 |
0.8814 USD |
86,359.6462 |
0.9316 USD |
0.8500 USD |
0.8580 USD |
0.8725 USD |
| 2021-07-14 |
0.9689 USD |
690,827.2780 |
0.8870 USD |
0.8870 USD |
0.9341 USD |
0.9387 USD |
| 2021-07-13 |
0.8811 USD |
48,241.8999 |
0.9193 USD |
0.8554 USD |
0.8633 USD |
0.8676 USD |
| 2021-07-12 |
0.9016 USD |
33,074.4473 |
0.9479 USD |
0.8726 USD |
0.8843 USD |
0.9102 USD |
| 2021-07-11 |
0.9465 USD |
31,210.5420 |
0.9481 USD |
0.9090 USD |
0.9223 USD |
0.9528 USD |
| 2021-07-10 |
0.9574 USD |
63,400.9079 |
1.0036 USD |
0.9273 USD |
0.9398 USD |
0.9481 USD |
| 2021-07-09 |
0.9975 USD |
206,766.7807 |
1.0690 USD |
0.9355 USD |
0.9602 USD |
1.0084 USD |
| 2021-07-08 |
0.9849 USD |
280,880.8112 |
0.9639 USD |
0.8948 USD |
0.9164 USD |
1.0607 USD |
| 2021-07-07 |
1.0540 USD |
217,379.3467 |
0.9577 USD |
0.9380 USD |
0.9505 USD |
0.9670 USD |
| 2021-07-06 |
0.9755 USD |
346,225.4326 |
0.8888 USD |
0.8820 USD |
0.9035 USD |
0.9581 USD |
| 2021-07-05 |
0.8489 USD |
91,593.4859 |
0.8629 USD |
0.8221 USD |
0.8278 USD |
0.8888 USD |
| 2021-07-04 |
0.8947 USD |
197,381.6752 |
0.8700 USD |
0.8586 USD |
0.8737 USD |
0.8596 USD |
| 2021-07-03 |
0.8495 USD |
70,906.1139 |
0.8485 USD |
0.8181 USD |
0.8254 USD |
0.8700 USD |
| 2021-07-02 |
0.8525 USD |
373,966.2038 |
0.7808 USD |
0.7808 USD |
0.8086 USD |
0.8485 USD |
| 2021-07-01 |
0.7930 USD |
67,760.4798 |
0.8463 USD |
0.7528 USD |
0.7655 USD |
0.7875 USD |
| 2021-06-30 |
0.8221 USD |
241,854.7913 |
0.8836 USD |
0.7745 USD |
0.7839 USD |
0.8332 USD |
| 2021-06-29 |
0.8528 USD |
716,058.5640 |
0.7100 USD |
0.7026 USD |
0.7163 USD |
0.8870 USD |
| 2021-06-28 |
0.6745 USD |
48,388.7881 |
0.6573 USD |
0.6517 USD |
0.6548 USD |
0.7022 USD |
| 2021-06-27 |
0.6280 USD |
77,789.6299 |
0.6297 USD |
0.6079 USD |
0.6148 USD |
0.6445 USD |
| 2021-06-26 |
0.5989 USD |
72,330.5799 |
0.6110 USD |
0.5844 USD |
0.5950 USD |
0.6160 USD |
| 2021-06-25 |
0.6326 USD |
55,596.9083 |
0.6692 USD |
0.6040 USD |
0.6175 USD |
0.6191 USD |
| 2021-06-24 |
0.6703 USD |
99,687.3803 |
0.6599 USD |
0.6151 USD |
0.6223 USD |
0.6735 USD |
| 2021-06-23 |
0.6555 USD |
174,875.2816 |
0.5781 USD |
0.5549 USD |
0.6049 USD |
0.6541 USD |
| 2021-06-22 |
0.5776 USD |
327,425.6820 |
0.6223 USD |
0.5074 USD |
0.5470 USD |
0.5724 USD |
| 2021-06-21 |
0.7110 USD |
271,445.6277 |
0.8235 USD |
0.6223 USD |
0.6469 USD |
0.6312 USD |
| 2021-06-20 |
0.8091 USD |
186,312.8600 |
0.8280 USD |
0.7778 USD |
0.7882 USD |
0.8322 USD |