Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
0.4149 USD |
17,627.9207 |
0.4342 USD |
0.4087 USD |
0.4095 USD |
0.4149 USD |
| 2024-09-29 |
0.4360 USD |
12,713.5695 |
0.4363 USD |
0.4191 USD |
0.4268 USD |
0.4360 USD |
| 2024-09-28 |
0.4363 USD |
10,565.9461 |
0.4472 USD |
0.4241 USD |
0.4243 USD |
0.4363 USD |
| 2024-09-27 |
0.4472 USD |
58,850.5598 |
0.4444 USD |
0.4394 USD |
0.4394 USD |
0.4472 USD |
| 2024-09-26 |
0.4460 USD |
87,222.8636 |
0.4320 USD |
0.4295 USD |
0.4305 USD |
0.4460 USD |
| 2024-09-25 |
0.4418 USD |
39,947.7405 |
0.4282 USD |
0.4241 USD |
0.4247 USD |
0.4418 USD |
| 2024-09-24 |
0.4282 USD |
46,030.3419 |
0.4112 USD |
0.4089 USD |
0.4112 USD |
0.4259 USD |
| 2024-09-23 |
0.4112 USD |
8,044.7763 |
0.4105 USD |
0.4055 USD |
0.4069 USD |
0.4112 USD |
| 2024-09-22 |
0.4072 USD |
9,817.2208 |
0.4273 USD |
0.4054 USD |
0.4070 USD |
0.4072 USD |
| 2024-09-21 |
0.4273 USD |
24,432.4378 |
0.4105 USD |
0.4068 USD |
0.4068 USD |
0.4273 USD |
| 2024-09-20 |
0.4079 USD |
178,412.9856 |
0.3995 USD |
0.3946 USD |
0.3990 USD |
0.4038 USD |
| 2024-09-19 |
0.3995 USD |
17,464.4754 |
0.3721 USD |
0.3721 USD |
0.3894 USD |
0.3995 USD |
| 2024-09-18 |
0.3721 USD |
12,219.6772 |
0.3758 USD |
0.3491 USD |
0.3497 USD |
0.3717 USD |
| 2024-09-17 |
0.3758 USD |
11,649.8738 |
0.3692 USD |
0.3654 USD |
0.3654 USD |
0.3758 USD |
| 2024-09-16 |
0.3692 USD |
11,127.0817 |
0.3732 USD |
0.3630 USD |
0.3671 USD |
0.3692 USD |
| 2024-09-15 |
0.3732 USD |
10,362.8050 |
0.3611 USD |
0.3571 USD |
0.3571 USD |
0.3760 USD |
| 2024-09-14 |
0.3611 USD |
3,989.8253 |
0.3697 USD |
0.3611 USD |
0.3611 USD |
0.3611 USD |
| 2024-09-13 |
0.3697 USD |
5,852.4511 |
0.3630 USD |
0.3581 USD |
0.3585 USD |
0.3721 USD |
| 2024-09-12 |
0.3630 USD |
6,749.6254 |
0.3541 USD |
0.3541 USD |
0.3549 USD |
0.3630 USD |
| 2024-09-11 |
0.3541 USD |
14,976.6439 |
0.3561 USD |
0.3421 USD |
0.3440 USD |
0.3543 USD |
| 2024-09-10 |
0.3561 USD |
39,938.0649 |
0.3573 USD |
0.3525 USD |
0.3525 USD |
0.3561 USD |
| 2024-09-09 |
0.3573 USD |
32,221.8080 |
0.3396 USD |
0.3359 USD |
0.3359 USD |
0.3573 USD |
| 2024-09-08 |
0.3396 USD |
1,036.7117 |
0.3296 USD |
0.3296 USD |
0.3296 USD |
0.3374 USD |
| 2024-09-07 |
0.3296 USD |
143,166.9625 |
0.3225 USD |
0.3212 USD |
0.3212 USD |
0.3291 USD |
| 2024-09-06 |
0.3225 USD |
234,575.5205 |
0.3288 USD |
0.3100 USD |
0.3197 USD |
0.3225 USD |
| 2024-09-05 |
0.3274 USD |
4,077.6402 |
0.3423 USD |
0.3272 USD |
0.3274 USD |
0.3274 USD |
| 2024-09-04 |
0.3423 USD |
9,332.3213 |
0.3355 USD |
0.3196 USD |
0.3335 USD |
0.3394 USD |
| 2024-09-03 |
0.3382 USD |
73,835.2939 |
0.3559 USD |
0.3359 USD |
0.3370 USD |
0.3403 USD |
| 2024-09-02 |
0.3559 USD |
1,879.8107 |
0.3386 USD |
0.3346 USD |
0.3377 USD |
0.3559 USD |
| 2024-09-01 |
0.3366 USD |
8,424.5892 |
0.3580 USD |
0.3366 USD |
0.3507 USD |
0.3366 USD |
| 2024-08-31 |
0.3580 USD |
24,621.4295 |
0.3686 USD |
0.3528 USD |
0.3560 USD |
0.3580 USD |
| 2024-08-30 |
0.3686 USD |
115,728.5750 |
0.3666 USD |
0.3517 USD |
0.3574 USD |
0.3686 USD |
| 2024-08-29 |
0.3652 USD |
81,009.1740 |
0.3612 USD |
0.3612 USD |
0.3612 USD |
0.3652 USD |
| 2024-08-28 |
0.3612 USD |
133,521.2820 |
0.3706 USD |
0.3548 USD |
0.3629 USD |
0.3612 USD |
| 2024-08-27 |
0.3699 USD |
65,150.4425 |
0.4009 USD |
0.3642 USD |
0.3793 USD |
0.3642 USD |
| 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 |