Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-06 |
0.7226 USD |
99,948.4269 |
0.7991 USD |
0.7195 USD |
0.7243 USD |
0.7226 USD |
| 2023-12-05 |
0.7991 USD |
187,499.1973 |
0.7467 USD |
0.7464 USD |
0.7464 USD |
0.7882 USD |
| 2023-12-04 |
0.7398 USD |
11,544.0258 |
0.7556 USD |
0.6959 USD |
0.7289 USD |
0.7338 USD |
| 2023-12-03 |
0.7556 USD |
55,396.0360 |
0.7555 USD |
0.7421 USD |
0.7477 USD |
0.7534 USD |
| 2023-12-02 |
0.7635 USD |
8,308.1562 |
0.7413 USD |
0.7365 USD |
0.7413 USD |
0.7635 USD |
| 2023-12-01 |
0.7413 USD |
28,518.0722 |
0.7335 USD |
0.7221 USD |
0.7222 USD |
0.7413 USD |
| 2023-11-30 |
0.7311 USD |
13,700.1957 |
0.7211 USD |
0.7133 USD |
0.7151 USD |
0.7311 USD |
| 2023-11-29 |
0.7211 USD |
19,273.0000 |
0.7621 USD |
0.7161 USD |
0.7204 USD |
0.7230 USD |
| 2023-11-28 |
0.7621 USD |
12,648.9341 |
0.7648 USD |
0.7093 USD |
0.7170 USD |
0.7647 USD |
| 2023-11-27 |
0.7648 USD |
20,603.6639 |
0.7324 USD |
0.7051 USD |
0.7110 USD |
0.7782 USD |
| 2023-11-26 |
0.7324 USD |
8,870.9180 |
0.7434 USD |
0.7093 USD |
0.7212 USD |
0.7324 USD |
| 2023-11-25 |
0.7434 USD |
4,581.4624 |
0.7422 USD |
0.7310 USD |
0.7310 USD |
0.7434 USD |
| 2023-11-24 |
0.7422 USD |
6,734.9403 |
0.7542 USD |
0.7340 USD |
0.7340 USD |
0.7422 USD |
| 2023-11-23 |
0.7562 USD |
11,391.7571 |
0.7483 USD |
0.7395 USD |
0.7463 USD |
0.7617 USD |
| 2023-11-22 |
0.7483 USD |
70,648.4741 |
0.6885 USD |
0.6803 USD |
0.6909 USD |
0.7604 USD |
| 2023-11-21 |
0.6885 USD |
10,640.4067 |
0.7530 USD |
0.6645 USD |
0.6860 USD |
0.6655 USD |
| 2023-11-20 |
0.7530 USD |
11,329.1497 |
0.7432 USD |
0.7395 USD |
0.7444 USD |
0.7611 USD |
| 2023-11-19 |
0.7424 USD |
5,674.5951 |
0.7543 USD |
0.6984 USD |
0.6984 USD |
0.7232 USD |
| 2023-11-18 |
0.7543 USD |
22,154.1158 |
0.7027 USD |
0.6888 USD |
0.7048 USD |
0.7459 USD |
| 2023-11-17 |
0.6861 USD |
42,046.0562 |
0.6581 USD |
0.6581 USD |
0.6745 USD |
0.6861 USD |
| 2023-11-16 |
0.6581 USD |
40,933.0252 |
0.7058 USD |
0.6500 USD |
0.6581 USD |
0.6581 USD |
| 2023-11-15 |
0.7026 USD |
38,329.1502 |
0.6805 USD |
0.6783 USD |
0.6805 USD |
0.7071 USD |
| 2023-11-14 |
0.6805 USD |
105,020.3944 |
0.7165 USD |
0.6479 USD |
0.6679 USD |
0.6800 USD |
| 2023-11-13 |
0.7165 USD |
66,308.4509 |
0.7514 USD |
0.6883 USD |
0.6957 USD |
0.7199 USD |
| 2023-11-12 |
0.7579 USD |
33,711.1686 |
0.7555 USD |
0.7259 USD |
0.7315 USD |
0.7579 USD |
| 2023-11-11 |
0.7555 USD |
75,465.5418 |
0.7946 USD |
0.7213 USD |
0.7273 USD |
0.7586 USD |
| 2023-11-10 |
0.7946 USD |
188,172.6026 |
0.7763 USD |
0.7625 USD |
0.7788 USD |
0.8024 USD |
| 2023-11-09 |
0.7880 USD |
336,700.1771 |
0.6854 USD |
0.6711 USD |
0.7039 USD |
0.7840 USD |
| 2023-11-08 |
0.6976 USD |
220,877.3606 |
0.4554 USD |
0.4554 USD |
0.4782 USD |
0.6997 USD |
| 2023-11-07 |
0.4554 USD |
6,692.3247 |
0.4593 USD |
0.4381 USD |
0.4412 USD |
0.4554 USD |
| 2023-11-06 |
0.4593 USD |
18,893.3829 |
0.4505 USD |
0.4448 USD |
0.4449 USD |
0.4589 USD |
| 2023-11-05 |
0.4505 USD |
7,134.8484 |
0.4655 USD |
0.4448 USD |
0.4448 USD |
0.4448 USD |
| 2023-11-04 |
0.4655 USD |
4,361.1477 |
0.4591 USD |
0.4438 USD |
0.4451 USD |
0.4655 USD |
| 2023-11-03 |
0.4591 USD |
56,834.6879 |
0.4601 USD |
0.4422 USD |
0.4479 USD |
0.4572 USD |
| 2023-11-02 |
0.4563 USD |
157,517.7289 |
0.4475 USD |
0.4125 USD |
0.4360 USD |
0.4575 USD |
| 2023-11-01 |
0.4391 USD |
27,367.3999 |
0.4268 USD |
0.4125 USD |
0.4136 USD |
0.4391 USD |
| 2023-10-31 |
0.4296 USD |
58,929.6450 |
0.4430 USD |
0.4025 USD |
0.4154 USD |
0.4296 USD |
| 2023-10-30 |
0.4436 USD |
36,161.2729 |
0.4269 USD |
0.4235 USD |
0.4310 USD |
0.4436 USD |
| 2023-10-29 |
0.4297 USD |
66,388.1171 |
0.4000 USD |
0.3927 USD |
0.3927 USD |
0.4297 USD |
| 2023-10-28 |
0.4000 USD |
69,782.2682 |
0.3929 USD |
0.3929 USD |
0.3948 USD |
0.4000 USD |
| 2023-10-27 |
0.3929 USD |
148,005.9575 |
0.4038 USD |
0.3879 USD |
0.3908 USD |
0.3931 USD |
| 2023-10-26 |
0.4037 USD |
6,127.7230 |
0.4265 USD |
0.3913 USD |
0.3914 USD |
0.4037 USD |
| 2023-10-25 |
0.4265 USD |
39,949.7867 |
0.4015 USD |
0.4015 USD |
0.4185 USD |
0.4256 USD |
| 2023-10-24 |
0.4015 USD |
20,133.1955 |
0.3968 USD |
0.3821 USD |
0.3904 USD |
0.4040 USD |
| 2023-10-23 |
0.3938 USD |
38,159.1915 |
0.3785 USD |
0.3695 USD |
0.3695 USD |
0.3960 USD |
| 2023-10-22 |
0.3785 USD |
9,201.5702 |
0.3841 USD |
0.3674 USD |
0.3688 USD |
0.3731 USD |
| 2023-10-21 |
0.3841 USD |
5,751.6663 |
0.3847 USD |
0.3802 USD |
0.3802 USD |
0.3841 USD |
| 2023-10-20 |
0.3847 USD |
86,797.0585 |
0.3680 USD |
0.3657 USD |
0.3713 USD |
0.3847 USD |
| 2023-10-19 |
0.3680 USD |
108,508.4309 |
0.3536 USD |
0.3492 USD |
0.3492 USD |
0.3718 USD |
| 2023-10-18 |
0.3561 USD |
52,298.0969 |
0.3812 USD |
0.3540 USD |
0.3540 USD |
0.3561 USD |