Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-30 |
1.9922 USD |
193,692.8920 |
1.9453 USD |
1.8960 USD |
1.9312 USD |
2.0260 USD |
| 2021-04-29 |
1.9687 USD |
280,394.8331 |
2.0196 USD |
1.8583 USD |
1.8905 USD |
1.9466 USD |
| 2021-04-28 |
2.0283 USD |
570,909.3344 |
2.0921 USD |
1.8769 USD |
1.9301 USD |
1.9950 USD |
| 2021-04-27 |
2.0172 USD |
936,155.0758 |
1.9301 USD |
1.9101 USD |
1.9828 USD |
2.1003 USD |
| 2021-04-26 |
1.8250 USD |
536,616.4369 |
1.6699 USD |
1.6347 USD |
1.7390 USD |
1.9123 USD |
| 2021-04-25 |
1.7030 USD |
369,212.2111 |
1.7279 USD |
1.5554 USD |
1.6464 USD |
1.6364 USD |
| 2021-04-24 |
1.8942 USD |
495,794.5107 |
1.9939 USD |
1.6675 USD |
1.7178 USD |
1.7712 USD |
| 2021-04-23 |
1.5605 USD |
898,015.8791 |
1.5991 USD |
1.2587 USD |
1.4101 USD |
1.8544 USD |
| 2021-04-22 |
1.7737 USD |
343,626.8157 |
1.8412 USD |
1.5876 USD |
1.6443 USD |
1.6244 USD |
| 2021-04-21 |
1.9314 USD |
426,192.9245 |
1.9276 USD |
1.8290 USD |
1.8669 USD |
1.8455 USD |
| 2021-04-20 |
1.8179 USD |
735,941.5365 |
1.8576 USD |
1.6290 USD |
1.6714 USD |
1.9188 USD |
| 2021-04-19 |
1.9596 USD |
323,320.6166 |
2.0397 USD |
1.8095 USD |
1.8865 USD |
1.8858 USD |
| 2021-04-18 |
2.0300 USD |
790,448.3984 |
2.3577 USD |
1.6943 USD |
1.9704 USD |
2.0527 USD |
| 2021-04-17 |
2.4921 USD |
876,417.2823 |
2.3393 USD |
2.3346 USD |
2.4292 USD |
2.4006 USD |
| 2021-04-16 |
2.2976 USD |
466,879.9874 |
2.3604 USD |
2.1730 USD |
2.2476 USD |
2.3279 USD |
| 2021-04-15 |
2.3423 USD |
326,939.7475 |
2.2873 USD |
2.2437 USD |
2.3009 USD |
2.3457 USD |
| 2021-04-14 |
2.2871 USD |
421,203.3141 |
2.4536 USD |
2.1389 USD |
2.1895 USD |
2.2674 USD |
| 2021-04-13 |
2.4112 USD |
163,750.6396 |
2.4470 USD |
2.3550 USD |
2.3940 USD |
2.4318 USD |
| 2021-04-12 |
2.4568 USD |
515,293.1802 |
2.4113 USD |
2.3249 USD |
2.3629 USD |
2.4060 USD |
| 2021-04-11 |
2.4030 USD |
414,196.6463 |
2.4621 USD |
2.3378 USD |
2.3622 USD |
2.4112 USD |
| 2021-04-10 |
2.4737 USD |
191,405.1937 |
2.5531 USD |
2.3638 USD |
2.4134 USD |
2.4562 USD |
| 2021-04-09 |
2.6082 USD |
321,633.5115 |
2.6120 USD |
2.5155 USD |
2.5359 USD |
2.5359 USD |
| 2021-04-08 |
2.5298 USD |
631,417.1050 |
2.3558 USD |
2.2900 USD |
2.3704 USD |
2.5728 USD |
| 2021-04-07 |
2.3356 USD |
886,010.2884 |
2.5800 USD |
2.0413 USD |
2.2045 USD |
2.3497 USD |
| 2021-04-06 |
2.6032 USD |
746,326.4500 |
2.8143 USD |
2.3884 USD |
2.5243 USD |
2.5797 USD |
| 2021-04-05 |
2.8919 USD |
227,519.7697 |
2.9164 USD |
2.8076 USD |
2.8238 USD |
2.8140 USD |
| 2021-04-04 |
2.9013 USD |
228,363.8899 |
2.8138 USD |
2.7671 USD |
2.8509 USD |
2.9000 USD |
| 2021-04-03 |
2.9832 USD |
542,838.3991 |
2.9894 USD |
2.7352 USD |
2.8360 USD |
2.8363 USD |
| 2021-04-02 |
3.1223 USD |
583,993.6924 |
3.0163 USD |
2.9503 USD |
3.0400 USD |
3.0285 USD |
| 2021-04-01 |
3.2607 USD |
1,523,696.0203 |
2.8178 USD |
2.7667 USD |
2.8476 USD |
3.0890 USD |
| 2021-03-31 |
2.8984 USD |
922,737.0337 |
2.9715 USD |
2.5800 USD |
2.7760 USD |
2.8920 USD |
| 2021-03-30 |
2.9332 USD |
870,702.5299 |
2.7441 USD |
2.6642 USD |
2.7130 USD |
2.9810 USD |
| 2021-03-29 |
2.7895 USD |
908,036.9248 |
2.7079 USD |
2.5813 USD |
2.6883 USD |
2.8304 USD |
| 2021-03-28 |
3.2883 USD |
2,520,404.3815 |
3.1548 USD |
2.6825 USD |
2.8062 USD |
2.7837 USD |
| 2021-03-27 |
2.2491 USD |
2,974,726.8838 |
1.5770 USD |
1.5770 USD |
1.6648 USD |
2.7034 USD |
| 2021-03-26 |
1.4628 USD |
713,154.0713 |
1.4360 USD |
1.3389 USD |
1.3874 USD |
1.6026 USD |
| 2021-03-25 |
1.4929 USD |
686,659.4237 |
1.4456 USD |
1.3183 USD |
1.3507 USD |
1.4092 USD |
| 2021-03-24 |
1.6978 USD |
893,919.0025 |
1.7827 USD |
1.3667 USD |
1.4628 USD |
1.4497 USD |
| 2021-03-23 |
1.4803 USD |
1,733,971.9312 |
0.9162 USD |
0.8255 USD |
0.8584 USD |
1.8641 USD |
| 2021-03-22 |
0.9668 USD |
249,444.2338 |
0.9262 USD |
0.9117 USD |
0.9286 USD |
0.9185 USD |
| 2021-03-21 |
0.9177 USD |
126,878.2584 |
0.9802 USD |
0.8760 USD |
0.9082 USD |
0.9248 USD |
| 2021-03-20 |
0.9750 USD |
207,487.8055 |
0.9750 USD |
0.9250 USD |
0.9439 USD |
0.9515 USD |
| 2021-03-19 |
0.9705 USD |
211,263.7928 |
0.9265 USD |
0.9129 USD |
0.9540 USD |
0.9469 USD |
| 2021-03-18 |
0.9502 USD |
470,868.0789 |
0.9365 USD |
0.8783 USD |
0.9064 USD |
0.9216 USD |
| 2021-03-17 |
0.8674 USD |
519,538.6466 |
0.9230 USD |
0.8229 USD |
0.8431 USD |
0.8957 USD |
| 2021-03-16 |
0.9211 USD |
684,946.2382 |
0.8771 USD |
0.8721 USD |
0.8903 USD |
0.9173 USD |
| 2021-03-15 |
0.9124 USD |
849,668.7699 |
0.8581 USD |
0.8453 USD |
0.8669 USD |
0.8933 USD |
| 2021-03-14 |
0.8395 USD |
691,001.0366 |
0.7715 USD |
0.7578 USD |
0.7661 USD |
0.8615 USD |
| 2021-03-13 |
0.7625 USD |
528,143.4133 |
0.7650 USD |
0.7168 USD |
0.7350 USD |
0.7795 USD |
| 2021-03-12 |
0.7611 USD |
835,325.1907 |
0.6940 USD |
0.6918 USD |
0.7014 USD |
0.7483 USD |