Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-22 |
0.3793 USD |
4,039.8720 |
0.3856 USD |
0.3793 USD |
0.3793 USD |
0.3793 USD |
| 2024-06-21 |
0.3856 USD |
97,881.6276 |
0.3831 USD |
0.3763 USD |
0.3776 USD |
0.3856 USD |
| 2024-06-20 |
0.3845 USD |
32,730.7507 |
0.3825 USD |
0.3798 USD |
0.3830 USD |
0.3845 USD |
| 2024-06-19 |
0.3825 USD |
25,818.8117 |
0.3630 USD |
0.3600 USD |
0.3630 USD |
0.3825 USD |
| 2024-06-18 |
0.3630 USD |
54,551.4543 |
0.3798 USD |
0.3315 USD |
0.3498 USD |
0.3630 USD |
| 2024-06-17 |
0.3808 USD |
21,452.3563 |
0.4458 USD |
0.3650 USD |
0.3824 USD |
0.3840 USD |
| 2024-06-16 |
0.4458 USD |
4,977.8705 |
0.4440 USD |
0.4380 USD |
0.4380 USD |
0.4458 USD |
| 2024-06-15 |
0.4440 USD |
1,451.8709 |
0.4426 USD |
0.4417 USD |
0.4417 USD |
0.4440 USD |
| 2024-06-14 |
0.4426 USD |
100,236.1132 |
0.4508 USD |
0.4344 USD |
0.4364 USD |
0.4426 USD |
| 2024-06-13 |
0.4508 USD |
5,549.6841 |
0.4705 USD |
0.4481 USD |
0.4481 USD |
0.4508 USD |
| 2024-06-12 |
0.4695 USD |
11,995.5897 |
0.4490 USD |
0.4378 USD |
0.4490 USD |
0.4706 USD |
| 2024-06-11 |
0.4490 USD |
32,376.2757 |
0.4742 USD |
0.4389 USD |
0.4439 USD |
0.4490 USD |
| 2024-06-10 |
0.4742 USD |
37,974.6472 |
0.4852 USD |
0.4739 USD |
0.4754 USD |
0.4754 USD |
| 2024-06-09 |
0.4852 USD |
6,951.3072 |
0.4715 USD |
0.4705 USD |
0.4715 USD |
0.4852 USD |
| 2024-06-08 |
0.4715 USD |
13,078.3128 |
0.5090 USD |
0.4715 USD |
0.4729 USD |
0.4715 USD |
| 2024-06-07 |
0.5097 USD |
122,004.7763 |
0.5676 USD |
0.4739 USD |
0.5016 USD |
0.5097 USD |
| 2024-06-06 |
0.5676 USD |
24,140.5588 |
0.5383 USD |
0.5337 USD |
0.5337 USD |
0.5641 USD |
| 2024-06-05 |
0.5373 USD |
28,529.7716 |
0.5337 USD |
0.5311 USD |
0.5319 USD |
0.5386 USD |
| 2024-06-04 |
0.5316 USD |
52,050.5461 |
0.5229 USD |
0.5157 USD |
0.5157 USD |
0.5316 USD |
| 2024-06-03 |
0.5231 USD |
35,109.2709 |
0.5163 USD |
0.5102 USD |
0.5165 USD |
0.5218 USD |
| 2024-06-02 |
0.5172 USD |
15,015.7697 |
0.5294 USD |
0.5143 USD |
0.5162 USD |
0.5172 USD |
| 2024-06-01 |
0.5293 USD |
2,322.4164 |
0.5320 USD |
0.5273 USD |
0.5286 USD |
0.5291 USD |
| 2024-05-31 |
0.5332 USD |
28,469.7098 |
0.5365 USD |
0.5212 USD |
0.5297 USD |
0.5338 USD |
| 2024-05-30 |
0.5365 USD |
87,546.4302 |
0.5451 USD |
0.5270 USD |
0.5290 USD |
0.5365 USD |
| 2024-05-29 |
0.5485 USD |
92,852.6646 |
0.5696 USD |
0.5446 USD |
0.5473 USD |
0.5472 USD |
| 2024-05-28 |
0.5758 USD |
13,274.1405 |
0.5689 USD |
0.5447 USD |
0.5447 USD |
0.5750 USD |
| 2024-05-27 |
0.5689 USD |
11,098.1816 |
0.5508 USD |
0.5422 USD |
0.5422 USD |
0.5689 USD |
| 2024-05-26 |
0.5508 USD |
26,617.4487 |
0.5573 USD |
0.5473 USD |
0.5489 USD |
0.5508 USD |
| 2024-05-25 |
0.5573 USD |
33,193.8253 |
0.5652 USD |
0.5571 USD |
0.5571 USD |
0.5573 USD |
| 2024-05-24 |
0.5652 USD |
58,291.2381 |
0.5515 USD |
0.5442 USD |
0.5455 USD |
0.5652 USD |
| 2024-05-23 |
0.5489 USD |
6,532.5734 |
0.5613 USD |
0.5183 USD |
0.5381 USD |
0.5474 USD |
| 2024-05-22 |
0.5613 USD |
4,357.3217 |
0.5694 USD |
0.5524 USD |
0.5545 USD |
0.5613 USD |
| 2024-05-21 |
0.5694 USD |
11,346.7421 |
0.5663 USD |
0.5612 USD |
0.5621 USD |
0.5694 USD |
| 2024-05-20 |
0.5676 USD |
26,152.4120 |
0.5134 USD |
0.5016 USD |
0.5016 USD |
0.5655 USD |