Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-26 |
0.3885 USD |
38,044.0555 |
0.4096 USD |
0.3437 USD |
0.4096 USD |
0.3674 USD |
| 2020-10-25 |
0.4021 USD |
140,185.5357 |
0.3946 USD |
0.3700 USD |
0.4158 USD |
0.4096 USD |
| 2020-10-24 |
0.3878 USD |
54,418.0867 |
0.3811 USD |
0.3803 USD |
0.3946 USD |
0.3946 USD |
| 2020-10-23 |
0.3820 USD |
8,261.8107 |
0.3830 USD |
0.3711 USD |
0.3923 USD |
0.3811 USD |
| 2020-10-22 |
0.3791 USD |
31,311.8618 |
0.3752 USD |
0.3744 USD |
0.4043 USD |
0.3830 USD |
| 2020-10-21 |
0.3836 USD |
43,647.6926 |
0.3919 USD |
0.3731 USD |
0.3958 USD |
0.3752 USD |
| 2020-10-20 |
0.3906 USD |
63,993.0815 |
0.3894 USD |
0.3684 USD |
0.4140 USD |
0.3919 USD |
| 2020-10-19 |
0.4047 USD |
81,369.3923 |
0.4200 USD |
0.3820 USD |
0.4206 USD |
0.3894 USD |
| 2020-10-18 |
0.4263 USD |
6,621.7412 |
0.4325 USD |
0.4200 USD |
0.4515 USD |
0.4200 USD |
| 2020-10-17 |
0.4254 USD |
9,859.3324 |
0.4183 USD |
0.4183 USD |
0.4421 USD |
0.4325 USD |
| 2020-10-16 |
0.4357 USD |
83,791.5123 |
0.4532 USD |
0.4115 USD |
0.4532 USD |
0.4183 USD |
| 2020-10-15 |
0.4818 USD |
59,922.6783 |
0.5103 USD |
0.4507 USD |
0.5268 USD |
0.4532 USD |
| 2020-10-14 |
0.5505 USD |
76,486.0388 |
0.5907 USD |
0.5003 USD |
0.5907 USD |
0.5103 USD |
| 2020-10-13 |
0.5930 USD |
8,407.8115 |
0.5953 USD |
0.5883 USD |
0.6182 USD |
0.5907 USD |
| 2020-10-12 |
0.5878 USD |
23,963.6410 |
0.5803 USD |
0.5694 USD |
0.6250 USD |
0.5953 USD |
| 2020-10-11 |
0.5918 USD |
43,578.3048 |
0.6033 USD |
0.5672 USD |
0.6356 USD |
0.5803 USD |
| 2020-10-10 |
0.5877 USD |
84,713.8395 |
0.5722 USD |
0.5620 USD |
0.6629 USD |
0.6033 USD |
| 2020-10-09 |
0.5216 USD |
19,717.2974 |
0.4710 USD |
0.4665 USD |
0.5722 USD |
0.5722 USD |
| 2020-10-08 |
0.4732 USD |
2,257.7952 |
0.4754 USD |
0.4708 USD |
0.4800 USD |
0.4710 USD |
| 2020-10-07 |
0.4770 USD |
9,249.0130 |
0.4785 USD |
0.4542 USD |
0.4881 USD |
0.4754 USD |
| 2020-10-06 |
0.4826 USD |
24,896.4305 |
0.4867 USD |
0.4423 USD |
0.4867 USD |
0.4785 USD |
| 2020-10-05 |
0.4875 USD |
22,350.9181 |
0.4883 USD |
0.4739 USD |
0.5100 USD |
0.4867 USD |
| 2020-10-04 |
0.4686 USD |
4,916.7399 |
0.4488 USD |
0.4488 USD |
0.4906 USD |
0.4883 USD |
| 2020-10-03 |
0.4594 USD |
55,810.6194 |
0.4699 USD |
0.4425 USD |
0.4754 USD |
0.4488 USD |
| 2020-10-02 |
0.4865 USD |
19,063.6042 |
0.5032 USD |
0.4211 USD |
0.5032 USD |
0.4699 USD |
| 2020-10-01 |
0.5043 USD |
8,061.7757 |
0.5054 USD |
0.4652 USD |
0.5054 USD |
0.5032 USD |
| 2020-09-30 |
0.5139 USD |
28,285.7381 |
0.5223 USD |
0.4912 USD |
0.5280 USD |
0.5054 USD |
| 2020-09-29 |
0.5049 USD |
70,483.1275 |
0.4874 USD |
0.4736 USD |
0.5318 USD |
0.5223 USD |
| 2020-09-28 |
0.4587 USD |
27,884.0747 |
0.4299 USD |
0.4287 USD |
0.4962 USD |
0.4874 USD |
| 2020-09-27 |
0.4101 USD |
248,855.3655 |
0.3902 USD |
0.3683 USD |
0.4311 USD |
0.4299 USD |
| 2020-09-26 |
0.3800 USD |
901,566.5542 |
0.3699 USD |
0.3688 USD |
0.4070 USD |
0.3902 USD |
| 2020-09-25 |
0.1849 USD |
192,283.0999 |
0.0000 USD |
0.0000 USD |
0.3799 USD |
0.3699 USD |