Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-07 |
0.3263 USD |
6,136.2391 |
0.3443 USD |
0.3263 USD |
0.3263 USD |
0.3263 USD |
| 2024-07-06 |
0.3443 USD |
13,976.3697 |
0.3250 USD |
0.3198 USD |
0.3198 USD |
0.3443 USD |
| 2024-07-05 |
0.3226 USD |
76,052.0154 |
0.3236 USD |
0.2828 USD |
0.2902 USD |
0.3226 USD |
| 2024-07-04 |
0.3236 USD |
18,879.5441 |
0.3573 USD |
0.3277 USD |
0.3315 USD |
0.3343 USD |
| 2024-07-03 |
0.3573 USD |
44,871.4361 |
0.3753 USD |
0.3565 USD |
0.3565 USD |
0.3586 USD |
| 2024-07-02 |
0.3753 USD |
5,372.1356 |
0.3747 USD |
0.3700 USD |
0.3706 USD |
0.3753 USD |
| 2024-07-01 |
0.3747 USD |
23,290.6924 |
0.3848 USD |
0.3736 USD |
0.3738 USD |
0.3764 USD |
| 2024-06-30 |
0.3848 USD |
8,326.8140 |
0.3692 USD |
0.3651 USD |
0.3662 USD |
0.3838 USD |
| 2024-06-29 |
0.3692 USD |
11,602.7039 |
0.3830 USD |
0.3681 USD |
0.3694 USD |
0.3688 USD |
| 2024-06-28 |
0.3830 USD |
19,601.7562 |
0.3930 USD |
0.3830 USD |
0.3885 USD |
0.3830 USD |
| 2024-06-27 |
0.3930 USD |
4,350.7709 |
0.3848 USD |
0.3786 USD |
0.3786 USD |
0.3930 USD |
| 2024-06-26 |
0.3848 USD |
5,050.2013 |
0.3937 USD |
0.3813 USD |
0.3813 USD |
0.3900 USD |
| 2024-06-25 |
0.3937 USD |
16,201.2875 |
0.3758 USD |
0.3758 USD |
0.3758 USD |
0.3937 USD |
| 2024-06-24 |
0.3747 USD |
7,650.9422 |
0.3744 USD |
0.3528 USD |
0.3606 USD |
0.3747 USD |
| 2024-06-23 |
0.3744 USD |
2,541.8579 |
0.3792 USD |
0.3700 USD |
0.3728 USD |
0.3744 USD |