Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-25 |
0.5392 USD |
26,434.2328 |
0.5347 USD |
0.5258 USD |
0.5294 USD |
0.5392 USD |
| 2024-01-24 |
0.5282 USD |
40,694.8938 |
0.5190 USD |
0.5123 USD |
0.5131 USD |
0.5282 USD |
| 2024-01-23 |
0.5190 USD |
33,614.1030 |
0.5359 USD |
0.4906 USD |
0.4977 USD |
0.5146 USD |
| 2024-01-22 |
0.5425 USD |
7,918.8920 |
0.5832 USD |
0.5331 USD |
0.5441 USD |
0.5425 USD |
| 2024-01-21 |
0.5852 USD |
31,775.2473 |
0.5740 USD |
0.5740 USD |
0.5740 USD |
0.5841 USD |
| 2024-01-20 |
0.5740 USD |
12,766.9277 |
0.5618 USD |
0.5522 USD |
0.5598 USD |
0.5726 USD |
| 2024-01-19 |
0.5618 USD |
32,544.0198 |
0.5654 USD |
0.5315 USD |
0.5461 USD |
0.5618 USD |
| 2024-01-18 |
0.5654 USD |
129,356.2019 |
0.5993 USD |
0.5556 USD |
0.5573 USD |
0.5654 USD |
| 2024-01-17 |
0.5920 USD |
15,482.1283 |
0.6140 USD |
0.5920 USD |
0.5952 USD |
0.5920 USD |
| 2024-01-16 |
0.6140 USD |
41,558.9207 |
0.6014 USD |
0.5900 USD |
0.5999 USD |
0.6133 USD |
| 2024-01-15 |
0.5999 USD |
21,277.8169 |
0.5952 USD |
0.5921 USD |
0.5927 USD |
0.5999 USD |
| 2024-01-14 |
0.6051 USD |
14,995.2678 |
0.6264 USD |
0.5990 USD |
0.6083 USD |
0.6051 USD |
| 2024-01-13 |
0.6312 USD |
18,406.7839 |
0.6192 USD |
0.5849 USD |
0.5990 USD |
0.6329 USD |
| 2024-01-12 |
0.6156 USD |
116,139.0360 |
0.6232 USD |
0.5859 USD |
0.6199 USD |
0.6065 USD |
| 2024-01-11 |
0.6112 USD |
12,818.5059 |
0.6083 USD |
0.6019 USD |
0.6055 USD |
0.6133 USD |
| 2024-01-10 |
0.6083 USD |
26,243.9145 |
0.5662 USD |
0.5493 USD |
0.5633 USD |
0.6157 USD |
| 2024-01-09 |
0.5658 USD |
68,735.1707 |
0.6081 USD |
0.5471 USD |
0.5526 USD |
0.5658 USD |
| 2024-01-08 |
0.6081 USD |
75,354.2813 |
0.5818 USD |
0.5201 USD |
0.5350 USD |
0.6081 USD |
| 2024-01-07 |
0.5770 USD |
24,882.9546 |
0.6296 USD |
0.5827 USD |
0.5999 USD |
0.5827 USD |
| 2024-01-06 |
0.6240 USD |
18,849.9842 |
0.6392 USD |
0.5895 USD |
0.6016 USD |
0.6240 USD |
| 2024-01-05 |
0.6326 USD |
22,878.0748 |
0.6499 USD |
0.6042 USD |
0.6172 USD |
0.6270 USD |
| 2024-01-04 |
0.6469 USD |
8,266.2963 |
0.6340 USD |
0.6172 USD |
0.6226 USD |
0.6469 USD |
| 2024-01-03 |
0.6369 USD |
143,930.4775 |
0.7202 USD |
0.5279 USD |
0.6052 USD |
0.6244 USD |
| 2024-01-02 |
0.7209 USD |
22,997.5150 |
0.7207 USD |
0.7019 USD |
0.7091 USD |
0.7209 USD |
| 2024-01-01 |
0.7152 USD |
30,747.5623 |
0.6985 USD |
0.6807 USD |
0.6879 USD |
0.7152 USD |
| 2023-12-31 |
0.6941 USD |
30,124.3608 |
0.7323 USD |
0.6710 USD |
0.7114 USD |
0.6918 USD |
| 2023-12-30 |
0.7284 USD |
48,840.6085 |
0.7046 USD |
0.7046 USD |
0.7213 USD |
0.7284 USD |
| 2023-12-29 |
0.7046 USD |
34,613.5937 |
0.7248 USD |
0.6911 USD |
0.7019 USD |
0.7046 USD |
| 2023-12-28 |
0.7248 USD |
67,515.8880 |
0.7658 USD |
0.7053 USD |
0.7119 USD |
0.7232 USD |
| 2023-12-27 |
0.7658 USD |
85,531.7328 |
0.7903 USD |
0.7318 USD |
0.7363 USD |
0.7690 USD |
| 2023-12-26 |
0.7960 USD |
82,875.7501 |
0.8187 USD |
0.7261 USD |
0.7820 USD |
0.7982 USD |
| 2023-12-25 |
0.8187 USD |
13,774.4362 |
0.8205 USD |
0.7981 USD |
0.8121 USD |
0.8051 USD |
| 2023-12-24 |
0.8250 USD |
69,779.8054 |
0.8948 USD |
0.8033 USD |
0.8186 USD |
0.8185 USD |
| 2023-12-23 |
0.8785 USD |
64,406.5538 |
0.9181 USD |
0.8121 USD |
0.8288 USD |
0.8671 USD |
| 2023-12-22 |
0.9175 USD |
105,491.3552 |
1.0280 USD |
0.9100 USD |
0.9141 USD |
0.9123 USD |
| 2023-12-21 |
1.0300 USD |
119,565.1244 |
1.0199 USD |
0.9985 USD |
1.0182 USD |
1.0303 USD |
| 2023-12-20 |
1.0199 USD |
50,582.7516 |
1.0443 USD |
0.9893 USD |
1.0026 USD |
1.0055 USD |
| 2023-12-19 |
1.0443 USD |
84,480.1943 |
1.0413 USD |
1.0250 USD |
1.0313 USD |
1.0454 USD |
| 2023-12-18 |
1.0481 USD |
68,927.8661 |
1.0571 USD |
0.9842 USD |
1.0082 USD |
1.0675 USD |
| 2023-12-17 |
1.0600 USD |
80,697.8332 |
0.9235 USD |
0.9235 USD |
0.9679 USD |
1.0732 USD |
| 2023-12-16 |
0.9276 USD |
61,368.0314 |
0.9477 USD |
0.8809 USD |
0.8809 USD |
0.9320 USD |
| 2023-12-15 |
0.9511 USD |
81,368.3378 |
0.8668 USD |
0.8449 USD |
0.8800 USD |
0.9632 USD |
| 2023-12-14 |
0.8586 USD |
40,662.2304 |
0.7861 USD |
0.7607 USD |
0.7711 USD |
0.8532 USD |
| 2023-12-13 |
0.7861 USD |
106,707.7979 |
0.7101 USD |
0.6811 USD |
0.6942 USD |
0.7945 USD |
| 2023-12-12 |
0.7086 USD |
18,379.1252 |
0.6609 USD |
0.6609 USD |
0.6642 USD |
0.7047 USD |
| 2023-12-11 |
0.6609 USD |
71,754.8091 |
0.7162 USD |
0.6260 USD |
0.6546 USD |
0.6592 USD |
| 2023-12-10 |
0.7162 USD |
6,091.8845 |
0.7133 USD |
0.6967 USD |
0.7058 USD |
0.7137 USD |
| 2023-12-09 |
0.7133 USD |
32,271.6384 |
0.7257 USD |
0.7105 USD |
0.7201 USD |
0.7180 USD |
| 2023-12-08 |
0.7259 USD |
52,332.5017 |
0.7195 USD |
0.6988 USD |
0.7081 USD |
0.7201 USD |
| 2023-12-07 |
0.7195 USD |
30,772.1945 |
0.7249 USD |
0.6915 USD |
0.7007 USD |
0.7195 USD |