Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.5438 USD |
2,216.4556 |
0.5397 USD |
0.5336 USD |
0.5336 USD |
0.5438 USD |
| 2024-05-03 |
0.5413 USD |
11,916.5915 |
0.5320 USD |
0.5131 USD |
0.5201 USD |
0.5413 USD |
| 2024-05-02 |
0.5339 USD |
55,586.5955 |
0.5056 USD |
0.4980 USD |
0.4980 USD |
0.5296 USD |
| 2024-05-01 |
0.5056 USD |
6,243.3047 |
0.5009 USD |
0.4730 USD |
0.4774 USD |
0.5019 USD |
| 2024-04-30 |
0.5045 USD |
12,109.0168 |
0.5494 USD |
0.4878 USD |
0.4956 USD |
0.5045 USD |
| 2024-04-29 |
0.5494 USD |
10,654.4839 |
0.5497 USD |
0.5323 USD |
0.5365 USD |
0.5515 USD |
| 2024-04-28 |
0.5487 USD |
6,808.9429 |
0.5533 USD |
0.5533 USD |
0.5533 USD |
0.5580 USD |
| 2024-04-27 |
0.5533 USD |
35,361.6997 |
0.5506 USD |
0.5307 USD |
0.5307 USD |
0.5533 USD |
| 2024-04-26 |
0.5498 USD |
79,677.8706 |
0.5474 USD |
0.5282 USD |
0.5359 USD |
0.5478 USD |
| 2024-04-25 |
0.5474 USD |
6,577.4680 |
0.5445 USD |
0.5250 USD |
0.5307 USD |
0.5498 USD |
| 2024-04-24 |
0.5445 USD |
19,006.9248 |
0.5827 USD |
0.5482 USD |
0.5521 USD |
0.5482 USD |
| 2024-04-23 |
0.5732 USD |
17,443.1236 |
0.5717 USD |
0.5629 USD |
0.5629 USD |
0.5732 USD |
| 2024-04-22 |
0.5764 USD |
6,121.7583 |
0.5547 USD |
0.5547 USD |
0.5547 USD |
0.5764 USD |
| 2024-04-21 |
0.5680 USD |
28,027.1962 |
0.5670 USD |
0.5501 USD |
0.5531 USD |
0.5680 USD |
| 2024-04-20 |
0.5670 USD |
6,565.1183 |
0.5299 USD |
0.5299 USD |
0.5299 USD |
0.5677 USD |
| 2024-04-19 |
0.5299 USD |
19,046.3685 |
0.5362 USD |
0.4920 USD |
0.5051 USD |
0.5404 USD |
| 2024-04-18 |
0.5369 USD |
7,332.6843 |
0.5102 USD |
0.4974 USD |
0.4978 USD |
0.5369 USD |
| 2024-04-17 |
0.5162 USD |
10,129.0079 |
0.5258 USD |
0.4914 USD |
0.4999 USD |
0.5162 USD |
| 2024-04-16 |
0.5277 USD |
23,874.3289 |
0.5226 USD |
0.4979 USD |
0.5074 USD |
0.5277 USD |
| 2024-04-15 |
0.5195 USD |
57,703.8769 |
0.5478 USD |
0.5100 USD |
0.5195 USD |
0.5195 USD |
| 2024-04-14 |
0.5435 USD |
37,969.8346 |
0.5006 USD |
0.4857 USD |
0.4887 USD |
0.5175 USD |
| 2024-04-13 |
0.4998 USD |
23,580.3309 |
0.5937 USD |
0.4402 USD |
0.4857 USD |
0.4998 USD |
| 2024-04-12 |
0.5852 USD |
80,532.5718 |
0.6978 USD |
0.5556 USD |
0.5757 USD |
0.5852 USD |
| 2024-04-11 |
0.6978 USD |
12,552.4071 |
0.6871 USD |
0.6819 USD |
0.6819 USD |
0.7005 USD |
| 2024-04-10 |
0.6871 USD |
8,443.3085 |
0.7024 USD |
0.6621 USD |
0.6726 USD |
0.6798 USD |
| 2024-04-09 |
0.7187 USD |
41,795.3165 |
0.7432 USD |
0.7124 USD |
0.7132 USD |
0.7187 USD |
| 2024-04-08 |
0.7432 USD |
13,393.0384 |
0.7078 USD |
0.6911 USD |
0.6911 USD |
0.7421 USD |
| 2024-04-07 |
0.7086 USD |
1,844.0431 |
0.7064 USD |
0.6973 USD |
0.7052 USD |
0.7086 USD |
| 2024-04-06 |
0.7064 USD |
1,658.6071 |
0.6971 USD |
0.6905 USD |
0.6924 USD |
0.6972 USD |
| 2024-04-05 |
0.6971 USD |
5,950.4514 |
0.6980 USD |
0.6635 USD |
0.6675 USD |
0.6971 USD |
| 2024-04-04 |
0.6980 USD |
9,265.7497 |
0.6687 USD |
0.6635 USD |
0.6693 USD |
0.6980 USD |
| 2024-04-03 |
0.6687 USD |
6,317.0314 |
0.6738 USD |
0.6427 USD |
0.6687 USD |
0.6687 USD |
| 2024-04-02 |
0.6738 USD |
40,082.4189 |
0.7335 USD |
0.6645 USD |
0.6706 USD |
0.6784 USD |
| 2024-04-01 |
0.7335 USD |
29,822.5599 |
0.7905 USD |
0.7167 USD |
0.7195 USD |
0.7319 USD |
| 2024-03-31 |
0.7943 USD |
17,916.7585 |
0.7795 USD |
0.7719 USD |
0.7798 USD |
0.7943 USD |
| 2024-03-30 |
0.7795 USD |
6,261.0558 |
0.8162 USD |
0.7811 USD |
0.7872 USD |
0.7811 USD |
| 2024-03-29 |
0.8185 USD |
19,647.8102 |
0.8355 USD |
0.7951 USD |
0.8000 USD |
0.8185 USD |
| 2024-03-28 |
0.8322 USD |
29,488.9831 |
0.7786 USD |
0.7700 USD |
0.7753 USD |
0.8195 USD |
| 2024-03-27 |
0.7786 USD |
40,569.1171 |
0.8042 USD |
0.7700 USD |
0.7779 USD |
0.7786 USD |
| 2024-03-26 |
0.7990 USD |
34,708.7840 |
0.7594 USD |
0.7594 USD |
0.7741 USD |
0.7990 USD |
| 2024-03-25 |
0.7715 USD |
17,080.1891 |
0.7246 USD |
0.7236 USD |
0.7238 USD |
0.7715 USD |
| 2024-03-24 |
0.7260 USD |
47,595.5150 |
0.7000 USD |
0.6925 USD |
0.6937 USD |
0.7213 USD |
| 2024-03-23 |
0.7035 USD |
21,477.5786 |
0.6941 USD |
0.6914 USD |
0.7020 USD |
0.7098 USD |
| 2024-03-22 |
0.6903 USD |
67,191.2259 |
0.7157 USD |
0.6722 USD |
0.6895 USD |
0.6903 USD |
| 2024-03-21 |
0.7157 USD |
29,195.4869 |
0.7130 USD |
0.7003 USD |
0.7107 USD |
0.7123 USD |
| 2024-03-20 |
0.7110 USD |
137,434.9338 |
0.6249 USD |
0.6127 USD |
0.6310 USD |
0.7110 USD |
| 2024-03-19 |
0.6249 USD |
51,589.5762 |
0.6924 USD |
0.6198 USD |
0.6311 USD |
0.6226 USD |
| 2024-03-18 |
0.6924 USD |
31,684.4245 |
0.7342 USD |
0.6687 USD |
0.6764 USD |
0.6822 USD |
| 2024-03-17 |
0.7373 USD |
46,436.2353 |
0.7093 USD |
0.6624 USD |
0.6795 USD |
0.7420 USD |
| 2024-03-16 |
0.7044 USD |
59,931.0263 |
0.7824 USD |
0.6962 USD |
0.7196 USD |
0.7164 USD |