Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-04 |
0.4745 USD |
737,487.7246 |
0.4745 USD |
0.4329 USD |
0.4482 USD |
0.4651 USD |
| 2021-02-03 |
0.4717 USD |
390,893.0087 |
0.4476 USD |
0.4476 USD |
0.4536 USD |
0.4745 USD |
| 2021-02-02 |
0.4443 USD |
180,678.0027 |
0.4490 USD |
0.4340 USD |
0.4366 USD |
0.4476 USD |
| 2021-02-01 |
0.4351 USD |
197,561.2506 |
0.4304 USD |
0.4142 USD |
0.4246 USD |
0.4490 USD |
| 2021-01-31 |
0.4356 USD |
168,842.3304 |
0.4317 USD |
0.4200 USD |
0.4265 USD |
0.4304 USD |
| 2021-01-30 |
0.4326 USD |
346,349.8772 |
0.4500 USD |
0.4167 USD |
0.4231 USD |
0.4317 USD |
| 2021-01-29 |
0.4227 USD |
249,263.8450 |
0.3983 USD |
0.3964 USD |
0.4009 USD |
0.4500 USD |
| 2021-01-28 |
0.3913 USD |
123,612.1318 |
0.3735 USD |
0.3643 USD |
0.3737 USD |
0.3983 USD |
| 2021-01-27 |
0.3818 USD |
234,010.0738 |
0.4259 USD |
0.3579 USD |
0.3750 USD |
0.3735 USD |
| 2021-01-26 |
0.4032 USD |
115,401.4720 |
0.3892 USD |
0.3750 USD |
0.3797 USD |
0.4259 USD |
| 2021-01-25 |
0.4086 USD |
225,203.9551 |
0.4100 USD |
0.3873 USD |
0.3928 USD |
0.3892 USD |
| 2021-01-24 |
0.4404 USD |
222,469.9638 |
0.3869 USD |
0.3839 USD |
0.3903 USD |
0.4100 USD |
| 2021-01-23 |
0.3881 USD |
83,207.9605 |
0.3796 USD |
0.3676 USD |
0.3757 USD |
0.3869 USD |
| 2021-01-22 |
0.3725 USD |
269,312.1715 |
0.3589 USD |
0.3239 USD |
0.3438 USD |
0.3796 USD |
| 2021-01-21 |
0.3828 USD |
204,753.5489 |
0.4077 USD |
0.3500 USD |
0.3640 USD |
0.3589 USD |
| 2021-01-20 |
0.4024 USD |
451,793.3109 |
0.4097 USD |
0.3713 USD |
0.3854 USD |
0.4077 USD |
| 2021-01-19 |
0.4184 USD |
187,648.9009 |
0.4233 USD |
0.4050 USD |
0.4110 USD |
0.4097 USD |
| 2021-01-18 |
0.4018 USD |
164,399.5850 |
0.4170 USD |
0.3804 USD |
0.3937 USD |
0.4233 USD |
| 2021-01-17 |
0.4060 USD |
192,201.4795 |
0.3856 USD |
0.3847 USD |
0.3899 USD |
0.4170 USD |
| 2021-01-16 |
0.3789 USD |
192,146.3330 |
0.3785 USD |
0.3565 USD |
0.3625 USD |
0.3856 USD |
| 2021-01-15 |
0.3606 USD |
119,365.4499 |
0.3762 USD |
0.3329 USD |
0.3471 USD |
0.3785 USD |
| 2021-01-14 |
0.3682 USD |
114,781.8258 |
0.3503 USD |
0.3450 USD |
0.3495 USD |
0.3762 USD |
| 2021-01-13 |
0.3439 USD |
121,781.5617 |
0.3197 USD |
0.3157 USD |
0.3217 USD |
0.3503 USD |
| 2021-01-12 |
0.3320 USD |
148,068.3743 |
0.3299 USD |
0.3100 USD |
0.3200 USD |
0.3197 USD |
| 2021-01-11 |
0.3379 USD |
295,113.9125 |
0.4030 USD |
0.2950 USD |
0.3117 USD |
0.3299 USD |
| 2021-01-10 |
0.4252 USD |
328,360.5599 |
0.4030 USD |
0.3600 USD |
0.3880 USD |
0.4030 USD |
| 2021-01-09 |
0.4045 USD |
219,909.5445 |
0.3775 USD |
0.3575 USD |
0.3648 USD |
0.4030 USD |
| 2021-01-08 |
0.3606 USD |
159,185.0680 |
0.3507 USD |
0.3160 USD |
0.3300 USD |
0.3775 USD |
| 2021-01-07 |
0.3636 USD |
266,349.0576 |
0.3515 USD |
0.3337 USD |
0.3509 USD |
0.3507 USD |
| 2021-01-06 |
0.3353 USD |
227,594.5050 |
0.3137 USD |
0.3069 USD |
0.3148 USD |
0.3515 USD |
| 2021-01-05 |
0.3087 USD |
100,366.7803 |
0.3038 USD |
0.2881 USD |
0.2924 USD |
0.3137 USD |
| 2021-01-04 |
0.3134 USD |
145,207.2557 |
0.3167 USD |
0.2911 USD |
0.2950 USD |
0.3038 USD |
| 2021-01-03 |
0.3045 USD |
95,590.5156 |
0.2954 USD |
0.2843 USD |
0.2953 USD |
0.3167 USD |
| 2021-01-02 |
0.2928 USD |
50,518.9910 |
0.2952 USD |
0.2889 USD |
0.2907 USD |
0.2954 USD |
| 2021-01-01 |
0.2963 USD |
30,050.6018 |
0.2919 USD |
0.2809 USD |
0.2935 USD |
0.2952 USD |
| 2020-12-31 |
0.2893 USD |
72,451.2150 |
0.2936 USD |
0.2808 USD |
0.2833 USD |
0.2919 USD |
| 2020-12-30 |
0.2929 USD |
97,994.3465 |
0.2966 USD |
0.2898 USD |
0.2911 USD |
0.2936 USD |
| 2020-12-29 |
0.2961 USD |
20,499.9893 |
0.3083 USD |
0.2892 USD |
0.2898 USD |
0.2966 USD |
| 2020-12-28 |
0.3087 USD |
76,832.4113 |
0.2973 USD |
0.2973 USD |
0.3021 USD |
0.3083 USD |
| 2020-12-27 |
0.2992 USD |
32,689.8000 |
0.3093 USD |
0.2891 USD |
0.2953 USD |
0.2973 USD |
| 2020-12-26 |
0.2939 USD |
1,570.2194 |
0.2920 USD |
0.2920 USD |
0.2958 USD |
0.2958 USD |
| 2020-12-25 |
0.2982 USD |
10,574.7715 |
0.2972 USD |
0.2969 USD |
0.2981 USD |
0.3008 USD |
| 2020-12-24 |
0.3029 USD |
313.7674 |
0.3018 USD |
0.3018 USD |
0.3053 USD |
0.3040 USD |
| 2020-12-23 |
0.2913 USD |
7,123.6631 |
0.2923 USD |
0.2900 USD |
0.2910 USD |
0.2900 USD |
| 2020-12-22 |
0.3361 USD |
1,124.9405 |
0.3385 USD |
0.3340 USD |
0.3365 USD |
0.3365 USD |
| 2020-12-21 |
0.3411 USD |
8,772.1283 |
0.3411 USD |
0.3373 USD |
0.3411 USD |
0.3418 USD |
| 2020-12-20 |
0.3567 USD |
1,289.1974 |
0.3594 USD |
0.3533 USD |
0.3582 USD |
0.3581 USD |
| 2020-12-19 |
0.3727 USD |
15.7934 |
0.3745 USD |
0.3708 USD |
0.3708 USD |
0.3708 USD |
| 2020-12-18 |
0.3605 USD |
560.5795 |
0.3594 USD |
0.3594 USD |
0.3622 USD |
0.3616 USD |
| 2020-12-17 |
0.3588 USD |
15,081.9195 |
0.3633 USD |
0.3500 USD |
0.3543 USD |
0.3543 USD |