Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
0.4009 USD |
1,279.3897 |
0.4226 USD |
0.3982 USD |
0.3990 USD |
0.4009 USD |
| 2024-08-25 |
0.4226 USD |
2,868.2051 |
0.4241 USD |
0.4089 USD |
0.4089 USD |
0.4197 USD |
| 2024-08-24 |
0.4234 USD |
58,519.1132 |
0.4356 USD |
0.4191 USD |
0.4203 USD |
0.4234 USD |
| 2024-08-23 |
0.4362 USD |
103,741.2555 |
0.4184 USD |
0.4089 USD |
0.4103 USD |
0.4391 USD |
| 2024-08-22 |
0.4184 USD |
50,149.9806 |
0.3847 USD |
0.3847 USD |
0.3880 USD |
0.4161 USD |
| 2024-08-21 |
0.3898 USD |
155,096.6130 |
0.3587 USD |
0.3587 USD |
0.3630 USD |
0.3898 USD |
| 2024-08-20 |
0.3590 USD |
31,169.1927 |
0.3576 USD |
0.3488 USD |
0.3555 USD |
0.3590 USD |
| 2024-08-19 |
0.3576 USD |
16,148.5672 |
0.3633 USD |
0.3528 USD |
0.3532 USD |
0.3615 USD |
| 2024-08-18 |
0.3633 USD |
17,829.7176 |
0.3546 USD |
0.3502 USD |
0.3502 USD |
0.3691 USD |
| 2024-08-17 |
0.3546 USD |
5,943.9814 |
0.3561 USD |
0.3465 USD |
0.3495 USD |
0.3546 USD |
| 2024-08-16 |
0.3561 USD |
15,031.8665 |
0.3508 USD |
0.3442 USD |
0.3453 USD |
0.3572 USD |
| 2024-08-15 |
0.3508 USD |
48,710.4038 |
0.3504 USD |
0.3483 USD |
0.3503 USD |
0.3508 USD |
| 2024-08-14 |
0.3495 USD |
33,275.3253 |
0.3601 USD |
0.3442 USD |
0.3485 USD |
0.3495 USD |
| 2024-08-13 |
0.3601 USD |
4,299.5558 |
0.3523 USD |
0.3470 USD |
0.3470 USD |
0.3601 USD |
| 2024-08-12 |
0.3523 USD |
61,546.5595 |
0.3457 USD |
0.3457 USD |
0.3521 USD |
0.3523 USD |
| 2024-08-11 |
0.3452 USD |
79,214.6074 |
0.3799 USD |
0.3440 USD |
0.3494 USD |
0.3468 USD |
| 2024-08-10 |
0.3801 USD |
27,513.4009 |
0.3855 USD |
0.3728 USD |
0.3743 USD |
0.3801 USD |
| 2024-08-09 |
0.3844 USD |
117,849.0001 |
0.3925 USD |
0.3778 USD |
0.3819 USD |
0.3844 USD |
| 2024-08-08 |
0.3925 USD |
26,508.6890 |
0.3726 USD |
0.3580 USD |
0.3719 USD |
0.3908 USD |
| 2024-08-07 |
0.3705 USD |
97,521.8517 |
0.3975 USD |
0.3616 USD |
0.3705 USD |
0.3705 USD |
| 2024-08-06 |
0.3965 USD |
147,157.7953 |
0.4063 USD |
0.3876 USD |
0.3955 USD |
0.3998 USD |
| 2024-08-05 |
0.4063 USD |
261,262.5705 |
0.3114 USD |
0.2605 USD |
0.2864 USD |
0.4128 USD |
| 2024-08-04 |
0.3114 USD |
45,571.7108 |
0.3406 USD |
0.3044 USD |
0.3068 USD |
0.3163 USD |
| 2024-08-03 |
0.3406 USD |
24,546.5594 |
0.3910 USD |
0.3360 USD |
0.3387 USD |
0.3408 USD |
| 2024-08-02 |
0.3910 USD |
67,548.4087 |
0.4146 USD |
0.3944 USD |
0.3975 USD |
0.4003 USD |
| 2024-08-01 |
0.4151 USD |
67,701.3223 |
0.4374 USD |
0.3928 USD |
0.3981 USD |
0.4151 USD |
| 2024-07-31 |
0.4374 USD |
12,032.8623 |
0.4489 USD |
0.4385 USD |
0.4429 USD |
0.4400 USD |
| 2024-07-30 |
0.4489 USD |
5,743.4698 |
0.4843 USD |
0.4368 USD |
0.4368 USD |
0.4368 USD |
| 2024-07-29 |
0.4843 USD |
100,799.4543 |
0.4909 USD |
0.4550 USD |
0.4583 USD |
0.4757 USD |
| 2024-07-28 |
0.4909 USD |
202,182.9184 |
0.4817 USD |
0.4621 USD |
0.4689 USD |
0.4822 USD |
| 2024-07-27 |
0.4861 USD |
152,447.6028 |
0.3815 USD |
0.3783 USD |
0.3810 USD |
0.4897 USD |
| 2024-07-26 |
0.3815 USD |
109,359.1331 |
0.3631 USD |
0.3631 USD |
0.3635 USD |
0.3745 USD |
| 2024-07-25 |
0.3630 USD |
14,319.6432 |
0.3797 USD |
0.3479 USD |
0.3528 USD |
0.3630 USD |
| 2024-07-24 |
0.3797 USD |
8,157.9064 |
0.3933 USD |
0.3779 USD |
0.3797 USD |
0.3797 USD |
| 2024-07-23 |
0.3933 USD |
4,985.9672 |
0.3969 USD |
0.3870 USD |
0.3882 USD |
0.3933 USD |
| 2024-07-22 |
0.4009 USD |
36,772.5698 |
0.4239 USD |
0.4027 USD |
0.4067 USD |
0.4027 USD |
| 2024-07-21 |
0.4239 USD |
16,869.6034 |
0.4164 USD |
0.4089 USD |
0.4150 USD |
0.4266 USD |
| 2024-07-20 |
0.4164 USD |
16,163.7565 |
0.4168 USD |
0.4089 USD |
0.4122 USD |
0.4164 USD |
| 2024-07-19 |
0.4156 USD |
84,882.2829 |
0.3915 USD |
0.3873 USD |
0.3873 USD |
0.4168 USD |
| 2024-07-18 |
0.3915 USD |
28,709.1942 |
0.3972 USD |
0.3874 USD |
0.3875 USD |
0.3915 USD |
| 2024-07-17 |
0.3972 USD |
21,793.2642 |
0.3943 USD |
0.3943 USD |
0.3990 USD |
0.3972 USD |
| 2024-07-16 |
0.3943 USD |
46,745.2923 |
0.4006 USD |
0.3891 USD |
0.3891 USD |
0.3959 USD |
| 2024-07-15 |
0.3986 USD |
58,897.2372 |
0.3820 USD |
0.3815 USD |
0.3833 USD |
0.3942 USD |
| 2024-07-14 |
0.3820 USD |
50,348.5081 |
0.3935 USD |
0.3706 USD |
0.3750 USD |
0.3820 USD |
| 2024-07-13 |
0.3949 USD |
97,428.1256 |
0.3510 USD |
0.3510 USD |
0.3510 USD |
0.3866 USD |
| 2024-07-12 |
0.3510 USD |
119,240.5006 |
0.3640 USD |
0.3368 USD |
0.3435 USD |
0.3503 USD |
| 2024-07-11 |
0.3640 USD |
38,419.9514 |
0.3542 USD |
0.3521 USD |
0.3521 USD |
0.3640 USD |
| 2024-07-10 |
0.3520 USD |
6,491.8343 |
0.3445 USD |
0.3437 USD |
0.3445 USD |
0.3520 USD |
| 2024-07-09 |
0.3445 USD |
10,102.2265 |
0.3377 USD |
0.3363 USD |
0.3363 USD |
0.3445 USD |
| 2024-07-08 |
0.3377 USD |
18,822.3267 |
0.3255 USD |
0.3140 USD |
0.3169 USD |
0.3364 USD |