Market [unlinked] / USD
Identifier on Gemini: storjgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.2617 USD |
5,669.6482 |
0.2579 USD |
0.2573 USD |
0.2573 USD |
0.2617 USD |
| 2025-08-26 |
0.2579 USD |
1,027.2895 |
0.2488 USD |
0.2488 USD |
0.2488 USD |
0.2579 USD |
| 2025-08-25 |
0.2481 USD |
29,772.9424 |
0.2671 USD |
0.2450 USD |
0.2477 USD |
0.2481 USD |
| 2025-08-24 |
0.2671 USD |
6,284.3952 |
0.2736 USD |
0.2639 USD |
0.2639 USD |
0.2671 USD |
| 2025-08-23 |
0.2736 USD |
4,832.5888 |
0.2746 USD |
0.2700 USD |
0.2700 USD |
0.2727 USD |
| 2025-08-22 |
0.2750 USD |
2,921.3044 |
0.2553 USD |
0.2489 USD |
0.2521 USD |
0.2750 USD |
| 2025-08-21 |
0.2551 USD |
34,255.9270 |
0.2632 USD |
0.2544 USD |
0.2544 USD |
0.2551 USD |
| 2025-08-20 |
0.2638 USD |
8,738.3368 |
0.2577 USD |
0.2557 USD |
0.2557 USD |
0.2638 USD |
| 2025-08-19 |
0.2577 USD |
7,236.9301 |
0.2625 USD |
0.2576 USD |
0.2577 USD |
0.2577 USD |
| 2025-08-18 |
0.2615 USD |
5,630.7800 |
0.2707 USD |
0.2575 USD |
0.2575 USD |
0.2615 USD |
| 2025-08-17 |
0.2707 USD |
2,242.8258 |
0.2743 USD |
0.2707 USD |
0.2713 USD |
0.2707 USD |
| 2025-08-16 |
0.2743 USD |
15,233.6222 |
0.2598 USD |
0.2598 USD |
0.2607 USD |
0.2753 USD |
| 2025-08-15 |
0.2598 USD |
2,971.0852 |
0.2618 USD |
0.2509 USD |
0.2555 USD |
0.2573 USD |
| 2025-08-14 |
0.2618 USD |
13,769.6390 |
0.2906 USD |
0.2618 USD |
0.2618 USD |
0.2618 USD |
| 2025-08-13 |
0.2888 USD |
16,825.4950 |
0.2806 USD |
0.2803 USD |
0.2803 USD |
0.2888 USD |
| 2025-08-12 |
0.2809 USD |
13,118.8247 |
0.2689 USD |
0.2621 USD |
0.2621 USD |
0.2809 USD |
| 2025-08-11 |
0.2689 USD |
1,317.4074 |
0.2829 USD |
0.2689 USD |
0.2689 USD |
0.2689 USD |
| 2025-08-10 |
0.2831 USD |
3,639.3758 |
0.2826 USD |
0.2748 USD |
0.2748 USD |
0.2831 USD |
| 2025-08-09 |
0.2831 USD |
4,062.1154 |
0.2734 USD |
0.2734 USD |
0.2734 USD |
0.2831 USD |
| 2025-08-08 |
0.2734 USD |
2,949.1976 |
0.2690 USD |
0.2668 USD |
0.2668 USD |
0.2734 USD |
| 2025-08-07 |
0.2690 USD |
5,250.9152 |
0.2603 USD |
0.2594 USD |
0.2598 USD |
0.2690 USD |
| 2025-08-06 |
0.2603 USD |
1,570.8014 |
0.2590 USD |
0.2574 USD |
0.2590 USD |
0.2603 USD |
| 2025-08-05 |
0.2597 USD |
3,540.3869 |
0.2703 USD |
0.2597 USD |
0.2597 USD |
0.2597 USD |
| 2025-08-04 |
0.2703 USD |
3,884.7670 |
0.2591 USD |
0.2591 USD |
0.2611 USD |
0.2703 USD |
| 2025-08-03 |
0.2591 USD |
16,377.4718 |
0.2507 USD |
0.2507 USD |
0.2552 USD |
0.2591 USD |
| 2025-08-02 |
0.2507 USD |
3,076.2692 |
0.2595 USD |
0.2507 USD |
0.2507 USD |
0.2507 USD |
| 2025-08-01 |
0.2540 USD |
5,709.0464 |
0.2746 USD |
0.2589 USD |
0.2612 USD |
0.2621 USD |
| 2025-07-31 |
0.2746 USD |
1,327.8224 |
0.2795 USD |
0.2746 USD |
0.2746 USD |
0.2746 USD |
| 2025-07-30 |
0.2795 USD |
15,382.5755 |
0.2784 USD |
0.2687 USD |
0.2742 USD |
0.2795 USD |
| 2025-07-29 |
0.2784 USD |
3,229.7945 |
0.2810 USD |
0.2779 USD |
0.2784 USD |
0.2784 USD |
| 2025-07-28 |
0.2800 USD |
2,105.8175 |
0.3043 USD |
0.2800 USD |
0.2901 USD |
0.2800 USD |
| 2025-07-27 |
0.3027 USD |
1,331.3044 |
0.2962 USD |
0.2962 USD |
0.2962 USD |
0.3023 USD |
| 2025-07-26 |
0.2962 USD |
13,899.1922 |
0.2959 USD |
0.2938 USD |
0.2938 USD |
0.2962 USD |
| 2025-07-25 |
0.2959 USD |
6,489.4584 |
0.3042 USD |
0.2818 USD |
0.2832 USD |
0.2959 USD |
| 2025-07-24 |
0.3042 USD |
4,362.7342 |
0.3000 USD |
0.2793 USD |
0.2843 USD |
0.3042 USD |
| 2025-07-23 |
0.3000 USD |
15,967.6682 |
0.3231 USD |
0.2976 USD |
0.2976 USD |
0.2976 USD |
| 2025-07-22 |
0.3229 USD |
5,616.8192 |
0.3181 USD |
0.3132 USD |
0.3138 USD |
0.3264 USD |
| 2025-07-21 |
0.3181 USD |
13,954.0462 |
0.3146 USD |
0.3145 USD |
0.3145 USD |
0.3181 USD |
| 2025-07-20 |
0.3113 USD |
8,384.7722 |
0.3051 USD |
0.3051 USD |
0.3092 USD |
0.3113 USD |
| 2025-07-19 |
0.3051 USD |
2,426.1595 |
0.3039 USD |
0.2976 USD |
0.2976 USD |
0.3051 USD |
| 2025-07-18 |
0.3039 USD |
17,227.7686 |
0.2997 USD |
0.2987 USD |
0.2997 USD |
0.3039 USD |
| 2025-07-17 |
0.2997 USD |
2,991.5630 |
0.3009 USD |
0.2943 USD |
0.2945 USD |
0.2997 USD |
| 2025-07-16 |
0.3072 USD |
30,634.9339 |
0.3014 USD |
0.2972 USD |
0.2983 USD |
0.3072 USD |
| 2025-07-15 |
0.2973 USD |
31,537.8825 |
0.2944 USD |
0.2867 USD |
0.2891 USD |
0.2973 USD |
| 2025-07-14 |
0.2929 USD |
38,082.7038 |
0.2944 USD |
0.2891 USD |
0.2891 USD |
0.2891 USD |
| 2025-07-13 |
0.2944 USD |
1,576.4827 |
0.2931 USD |
0.2931 USD |
0.2931 USD |
0.2944 USD |
| 2025-07-12 |
0.2931 USD |
29,486.5481 |
0.2854 USD |
0.2851 USD |
0.2854 USD |
0.2931 USD |
| 2025-07-11 |
0.2854 USD |
7,895.1612 |
0.2769 USD |
0.2737 USD |
0.2737 USD |
0.2854 USD |
| 2025-07-10 |
0.2754 USD |
4,052.4286 |
0.2657 USD |
0.2619 USD |
0.2622 USD |
0.2708 USD |
| 2025-07-09 |
0.2655 USD |
12,788.1460 |
0.2543 USD |
0.2535 USD |
0.2543 USD |
0.2655 USD |