Market [unlinked] / USD
Identifier on Gemini: storjgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.2527 USD |
6,564.2212 |
0.2449 USD |
0.2437 USD |
0.2438 USD |
0.2527 USD |
| 2025-07-07 |
0.2449 USD |
395.9498 |
0.2487 USD |
0.2449 USD |
0.2459 USD |
0.2449 USD |
| 2025-07-06 |
0.2451 USD |
1,123.8118 |
0.2426 USD |
0.2416 USD |
0.2416 USD |
0.2451 USD |
| 2025-07-05 |
0.2426 USD |
2,917.3382 |
0.2408 USD |
0.2408 USD |
0.2417 USD |
0.2426 USD |
| 2025-07-04 |
0.2408 USD |
464.3011 |
0.2515 USD |
0.2408 USD |
0.2408 USD |
0.2408 USD |
| 2025-07-03 |
0.2520 USD |
868.5403 |
0.2503 USD |
0.2495 USD |
0.2495 USD |
0.2520 USD |
| 2025-07-02 |
0.2534 USD |
2,742.4943 |
0.2322 USD |
0.2294 USD |
0.2320 USD |
0.2515 USD |
| 2025-07-01 |
0.2322 USD |
3,141.1163 |
0.2406 USD |
0.2322 USD |
0.2323 USD |
0.2322 USD |
| 2025-06-30 |
0.2397 USD |
64.5061 |
0.2522 USD |
0.2468 USD |
0.2468 USD |
0.2468 USD |
| 2025-06-29 |
0.2446 USD |
676.1229 |
0.2454 USD |
0.2421 USD |
0.2421 USD |
0.2446 USD |
| 2025-06-28 |
0.2454 USD |
775.3299 |
0.2415 USD |
0.2378 USD |
0.2379 USD |
0.2454 USD |
| 2025-06-27 |
0.2415 USD |
674.3446 |
0.2383 USD |
0.2361 USD |
0.2361 USD |
0.2415 USD |
| 2025-06-26 |
0.2383 USD |
839.2955 |
0.2461 USD |
0.2374 USD |
0.2374 USD |
0.2383 USD |
| 2025-06-25 |
0.2461 USD |
21,474.5817 |
0.2487 USD |
0.2440 USD |
0.2440 USD |
0.2461 USD |
| 2025-06-24 |
0.2492 USD |
178.1469 |
0.2454 USD |
0.2454 USD |
0.2454 USD |
0.2492 USD |
| 2025-06-23 |
0.2454 USD |
4,488.0454 |
0.2218 USD |
0.2218 USD |
0.2224 USD |
0.2431 USD |
| 2025-06-22 |
0.2163 USD |
1,503.3199 |
0.2299 USD |
0.2163 USD |
0.2163 USD |
0.2163 USD |
| 2025-06-21 |
0.2266 USD |
2,619.4314 |
0.2422 USD |
0.2266 USD |
0.2266 USD |
0.2266 USD |
| 2025-06-20 |
0.2381 USD |
16,112.8591 |
0.2451 USD |
0.2381 USD |
0.2381 USD |
0.2381 USD |
| 2025-06-19 |
0.2403 USD |
193.6788 |
0.2436 USD |
0.2403 USD |
0.2403 USD |
0.2403 USD |
| 2025-06-18 |
0.2410 USD |
2,224.2926 |
0.2437 USD |
0.2350 USD |
0.2350 USD |
0.2410 USD |
| 2025-06-17 |
0.2437 USD |
15,923.9738 |
0.2554 USD |
0.2381 USD |
0.2381 USD |
0.2437 USD |
| 2025-06-16 |
0.2568 USD |
2,954.4436 |
0.2490 USD |
0.2490 USD |
0.2490 USD |
0.2568 USD |
| 2025-06-15 |
0.2498 USD |
192.9662 |
0.2482 USD |
0.2482 USD |
0.2482 USD |
0.2498 USD |
| 2025-06-14 |
0.2482 USD |
22.1469 |
0.2515 USD |
0.2514 USD |
0.2514 USD |
0.2514 USD |
| 2025-06-13 |
0.2515 USD |
13,404.8936 |
0.2627 USD |
0.2425 USD |
0.2427 USD |
0.2515 USD |
| 2025-06-12 |
0.2627 USD |
724.3946 |
0.2758 USD |
0.2627 USD |
0.2627 USD |
0.2627 USD |
| 2025-06-11 |
0.2758 USD |
1,117.8677 |
0.2839 USD |
0.2759 USD |
0.2759 USD |
0.2759 USD |
| 2025-06-10 |
0.2801 USD |
33,563.9241 |
0.2790 USD |
0.2754 USD |
0.2754 USD |
0.2754 USD |
| 2025-06-09 |
0.2789 USD |
2,250.8836 |
0.2640 USD |
0.2595 USD |
0.2595 USD |
0.2775 USD |
| 2025-06-08 |
0.2640 USD |
789.0203 |
0.2597 USD |
0.2596 USD |
0.2596 USD |
0.2642 USD |
| 2025-06-07 |
0.2597 USD |
1,110.5038 |
0.2531 USD |
0.2531 USD |
0.2531 USD |
0.2593 USD |
| 2025-06-06 |
0.2531 USD |
12,963.2799 |
0.2501 USD |
0.2486 USD |
0.2496 USD |
0.2531 USD |
| 2025-06-05 |
0.2501 USD |
13,191.8647 |
0.2661 USD |
0.2486 USD |
0.2501 USD |
0.2501 USD |
| 2025-06-04 |
0.2661 USD |
564.1582 |
0.2719 USD |
0.2661 USD |
0.2661 USD |
0.2661 USD |
| 2025-06-03 |
0.2722 USD |
8,498.3397 |
0.2740 USD |
0.2710 USD |
0.2718 USD |
0.2722 USD |
| 2025-06-02 |
0.2648 USD |
9,118.3803 |
0.2632 USD |
0.2632 USD |
0.2632 USD |
0.2648 USD |
| 2025-06-01 |
0.2632 USD |
4,891.5352 |
0.2631 USD |
0.2602 USD |
0.2602 USD |
0.2632 USD |
| 2025-05-31 |
0.2656 USD |
6,883.7908 |
0.2627 USD |
0.2563 USD |
0.2568 USD |
0.2656 USD |
| 2025-05-30 |
0.2710 USD |
45,095.1661 |
0.2890 USD |
0.2677 USD |
0.2701 USD |
0.2710 USD |
| 2025-05-29 |
0.2890 USD |
60,170.9601 |
0.2921 USD |
0.2874 USD |
0.2890 USD |
0.2890 USD |
| 2025-05-28 |
0.2921 USD |
35,303.2772 |
0.2984 USD |
0.2856 USD |
0.2892 USD |
0.2886 USD |
| 2025-05-27 |
0.2984 USD |
15,239.3056 |
0.2878 USD |
0.2850 USD |
0.2878 USD |
0.2987 USD |
| 2025-05-26 |
0.2879 USD |
38,671.0013 |
0.2915 USD |
0.2861 USD |
0.2861 USD |
0.2879 USD |
| 2025-05-25 |
0.2915 USD |
15,331.3017 |
0.2942 USD |
0.2828 USD |
0.2830 USD |
0.2858 USD |
| 2025-05-24 |
0.2956 USD |
16,886.2275 |
0.2965 USD |
0.2952 USD |
0.2956 USD |
0.2956 USD |
| 2025-05-23 |
0.3024 USD |
4,077.2463 |
0.3183 USD |
0.2993 USD |
0.2993 USD |
0.3024 USD |
| 2025-05-22 |
0.3173 USD |
13,747.2170 |
0.3037 USD |
0.3024 USD |
0.3059 USD |
0.3173 USD |
| 2025-05-21 |
0.3037 USD |
34,390.6393 |
0.2977 USD |
0.2937 USD |
0.2937 USD |
0.2991 USD |
| 2025-05-20 |
0.2977 USD |
6,551.7450 |
0.2922 USD |
0.2896 USD |
0.2896 USD |
0.2992 USD |