Market [unlinked] / USD
Identifier on Gemini: storjgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.1123 USD |
0.0000 |
0.1123 USD |
0.1123 USD |
0.1123 USD |
0.1123 USD |
| 2026-02-03 |
0.1097 USD |
5,707.1404 |
0.1105 USD |
0.1054 USD |
0.1077 USD |
0.1097 USD |
| 2026-02-02 |
0.1105 USD |
7,957.4457 |
0.1090 USD |
0.1035 USD |
0.1035 USD |
0.1105 USD |
| 2026-02-01 |
0.1089 USD |
10,973.9396 |
0.1081 USD |
0.1075 USD |
0.1089 USD |
0.1090 USD |
| 2026-01-31 |
0.1057 USD |
20,729.4173 |
0.1161 USD |
0.1024 USD |
0.1062 USD |
0.1061 USD |
| 2026-01-30 |
0.1161 USD |
684.1563 |
0.1180 USD |
0.1152 USD |
0.1152 USD |
0.1161 USD |
| 2026-01-29 |
0.1181 USD |
30,106.1548 |
0.1249 USD |
0.1158 USD |
0.1175 USD |
0.1181 USD |
| 2026-01-28 |
0.1253 USD |
2,443.2904 |
0.1280 USD |
0.1253 USD |
0.1253 USD |
0.1253 USD |
| 2026-01-27 |
0.1286 USD |
15,264.2870 |
0.1269 USD |
0.1269 USD |
0.1286 USD |
0.1286 USD |
| 2026-01-26 |
0.1257 USD |
1,373.2400 |
0.1216 USD |
0.1216 USD |
0.1216 USD |
0.1257 USD |
| 2026-01-25 |
0.1199 USD |
40,873.9051 |
0.1284 USD |
0.1208 USD |
0.1220 USD |
0.1208 USD |
| 2026-01-24 |
0.1284 USD |
168.0754 |
0.1280 USD |
0.1280 USD |
0.1280 USD |
0.1284 USD |
| 2026-01-23 |
0.1278 USD |
224.7666 |
0.1291 USD |
0.1271 USD |
0.1271 USD |
0.1278 USD |
| 2026-01-22 |
0.1291 USD |
1,187.1124 |
0.1298 USD |
0.1274 USD |
0.1274 USD |
0.1291 USD |
| 2026-01-21 |
0.1276 USD |
310.9085 |
0.1260 USD |
0.1260 USD |
0.1260 USD |
0.1276 USD |
| 2026-01-20 |
0.1260 USD |
9,441.2300 |
0.1335 USD |
0.1260 USD |
0.1260 USD |
0.1260 USD |
| 2026-01-19 |
0.1303 USD |
4,511.4455 |
0.1384 USD |
0.1234 USD |
0.1303 USD |
0.1303 USD |
| 2026-01-18 |
0.1432 USD |
88.4548 |
0.1465 USD |
0.1434 USD |
0.1434 USD |
0.1434 USD |
| 2026-01-17 |
0.1465 USD |
1,631.6862 |
0.1438 USD |
0.1438 USD |
0.1464 USD |
0.1465 USD |
| 2026-01-16 |
0.1438 USD |
7,537.0044 |
0.1413 USD |
0.1413 USD |
0.1413 USD |
0.1438 USD |
| 2026-01-15 |
0.1375 USD |
9,586.0669 |
0.1427 USD |
0.1375 USD |
0.1383 USD |
0.1375 USD |
| 2026-01-14 |
0.1427 USD |
3,788.6847 |
0.1431 USD |
0.1399 USD |
0.1431 USD |
0.1427 USD |
| 2026-01-13 |
0.1431 USD |
13,465.9654 |
0.1397 USD |
0.1366 USD |
0.1366 USD |
0.1431 USD |
| 2026-01-12 |
0.1377 USD |
9,049.8449 |
0.1366 USD |
0.1318 USD |
0.1346 USD |
0.1377 USD |
| 2026-01-11 |
0.1366 USD |
9,771.1404 |
0.1364 USD |
0.1332 USD |
0.1341 USD |
0.1366 USD |
| 2026-01-10 |
0.1382 USD |
1,181.8973 |
0.1416 USD |
0.1371 USD |
0.1371 USD |
0.1382 USD |
| 2026-01-09 |
0.1416 USD |
30,994.1342 |
0.1369 USD |
0.1369 USD |
0.1369 USD |
0.1416 USD |
| 2026-01-08 |
0.1369 USD |
5,521.7093 |
0.1373 USD |
0.1341 USD |
0.1348 USD |
0.1367 USD |
| 2026-01-07 |
0.1375 USD |
14,587.5543 |
0.1444 USD |
0.1375 USD |
0.1375 USD |
0.1375 USD |
| 2026-01-06 |
0.1433 USD |
31,532.0662 |
0.1467 USD |
0.1402 USD |
0.1416 USD |
0.1433 USD |
| 2026-01-05 |
0.1483 USD |
98,524.0652 |
0.1316 USD |
0.1310 USD |
0.1318 USD |
0.1492 USD |
| 2026-01-04 |
0.1306 USD |
13,255.6774 |
0.1325 USD |
0.1301 USD |
0.1303 USD |
0.1306 USD |
| 2026-01-03 |
0.1325 USD |
2,353.0378 |
0.1313 USD |
0.1311 USD |
0.1311 USD |
0.1325 USD |
| 2026-01-02 |
0.1301 USD |
16,779.3311 |
0.1288 USD |
0.1278 USD |
0.1280 USD |
0.1301 USD |
| 2026-01-01 |
0.1298 USD |
52,775.2245 |
0.1280 USD |
0.1249 USD |
0.1260 USD |
0.1298 USD |
| 2025-12-31 |
0.1280 USD |
11,136.1974 |
0.1335 USD |
0.1249 USD |
0.1249 USD |
0.1249 USD |
| 2025-12-30 |
0.1335 USD |
65,326.2323 |
0.1446 USD |
0.1335 USD |
0.1335 USD |
0.1335 USD |
| 2025-12-29 |
0.1397 USD |
10,232.4719 |
0.1414 USD |
0.1375 USD |
0.1383 USD |
0.1418 USD |
| 2025-12-28 |
0.1408 USD |
53,602.8618 |
0.1580 USD |
0.1394 USD |
0.1394 USD |
0.1404 USD |
| 2025-12-27 |
0.1645 USD |
40,465.1034 |
0.1076 USD |
0.1076 USD |
0.1148 USD |
0.1652 USD |
| 2025-12-26 |
0.1148 USD |
4,634.8174 |
0.1139 USD |
0.1139 USD |
0.1139 USD |
0.1148 USD |
| 2025-12-25 |
0.1152 USD |
1,256.7421 |
0.1130 USD |
0.1109 USD |
0.1109 USD |
0.1164 USD |
| 2025-12-24 |
0.1130 USD |
2,059.1291 |
0.1141 USD |
0.1113 USD |
0.1113 USD |
0.1130 USD |
| 2025-12-23 |
0.1145 USD |
14,203.3042 |
0.1165 USD |
0.1134 USD |
0.1134 USD |
0.1145 USD |
| 2025-12-22 |
0.1165 USD |
2,344.0377 |
0.1142 USD |
0.1135 USD |
0.1135 USD |
0.1165 USD |
| 2025-12-21 |
0.1148 USD |
328.0498 |
0.1177 USD |
0.1148 USD |
0.1148 USD |
0.1148 USD |
| 2025-12-20 |
0.1187 USD |
0.0000 |
0.1187 USD |
0.1187 USD |
0.1187 USD |
0.1187 USD |
| 2025-12-19 |
0.1187 USD |
5,487.6059 |
0.1116 USD |
0.1116 USD |
0.1116 USD |
0.1187 USD |
| 2025-12-18 |
0.1095 USD |
27,570.6592 |
0.1152 USD |
0.1095 USD |
0.1095 USD |
0.1095 USD |
| 2025-12-17 |
0.1159 USD |
15,890.0790 |
0.1234 USD |
0.1183 USD |
0.1183 USD |
0.1183 USD |