Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-12-16 |
0.3630 USD |
1,604.1738 |
0.3624 USD |
0.3624 USD |
0.3635 USD |
0.3630 USD |
| 2020-12-15 |
0.3509 USD |
4,607.2529 |
0.3467 USD |
0.3450 USD |
0.3551 USD |
0.3551 USD |
| 2020-12-14 |
0.3451 USD |
133.4751 |
0.3419 USD |
0.3419 USD |
0.3459 USD |
0.3446 USD |
| 2020-12-13 |
0.3510 USD |
100.8961 |
0.3525 USD |
0.3496 USD |
0.3496 USD |
0.3496 USD |
| 2020-12-12 |
0.3462 USD |
0.0000 |
0.3462 USD |
0.3462 USD |
0.3462 USD |
0.3462 USD |
| 2020-12-11 |
0.3325 USD |
53.5136 |
0.3338 USD |
0.3312 USD |
0.3338 USD |
0.3312 USD |
| 2020-12-10 |
0.3383 USD |
34,430.5545 |
0.3278 USD |
0.3240 USD |
0.3275 USD |
0.3492 USD |
| 2020-12-09 |
0.3392 USD |
14,232.8745 |
0.3426 USD |
0.3197 USD |
0.3426 USD |
0.3357 USD |
| 2020-12-08 |
0.3549 USD |
39,931.5435 |
0.3672 USD |
0.3376 USD |
0.3729 USD |
0.3426 USD |
| 2020-12-07 |
0.3605 USD |
34,616.4371 |
0.3537 USD |
0.3450 USD |
0.3761 USD |
0.3672 USD |
| 2020-12-06 |
0.3575 USD |
19,804.5981 |
0.3613 USD |
0.3492 USD |
0.3614 USD |
0.3537 USD |
| 2020-12-05 |
0.3510 USD |
21,838.6728 |
0.3408 USD |
0.3408 USD |
0.3711 USD |
0.3613 USD |
| 2020-12-04 |
0.3548 USD |
5,815.0608 |
0.3687 USD |
0.3408 USD |
0.3687 USD |
0.3408 USD |
| 2020-12-03 |
0.3751 USD |
87,271.9130 |
0.3815 USD |
0.3684 USD |
0.3896 USD |
0.3687 USD |
| 2020-12-02 |
0.3680 USD |
83,241.3191 |
0.3544 USD |
0.3500 USD |
0.3987 USD |
0.3815 USD |
| 2020-12-01 |
0.3545 USD |
76,647.4087 |
0.3546 USD |
0.3327 USD |
0.3715 USD |
0.3544 USD |