Market [unlinked] / USD
Identifier on Gemini: storjrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1465 USD |
99.8444 |
0.1489 USD |
0.1473 USD |
0.1473 USD |
0.1473 USD |
| 2025-12-04 |
0.1468 USD |
13,328.8187 |
0.1529 USD |
0.1468 USD |
0.1468 USD |
0.1468 USD |
| 2025-12-03 |
0.1501 USD |
796.1546 |
0.1531 USD |
0.1500 USD |
0.1528 USD |
0.1501 USD |
| 2025-12-02 |
0.1525 USD |
187,373.2197 |
0.1439 USD |
0.1439 USD |
0.1439 USD |
0.1543 USD |
| 2025-12-01 |
0.1424 USD |
8,348.1245 |
0.1496 USD |
0.1417 USD |
0.1417 USD |
0.1481 USD |
| 2025-11-30 |
0.1526 USD |
5,767.2304 |
0.1525 USD |
0.1484 USD |
0.1490 USD |
0.1526 USD |
| 2025-11-29 |
0.1525 USD |
7,873.2373 |
0.1532 USD |
0.1525 USD |
0.1525 USD |
0.1525 USD |
| 2025-11-28 |
0.1532 USD |
662.0516 |
0.1569 USD |
0.1529 USD |
0.1529 USD |
0.1532 USD |
| 2025-11-27 |
0.1569 USD |
1,549.2761 |
0.1540 USD |
0.1540 USD |
0.1540 USD |
0.1569 USD |
| 2025-11-26 |
0.1471 USD |
3,300.5964 |
0.1559 USD |
0.1495 USD |
0.1509 USD |
0.1535 USD |
| 2025-11-25 |
0.1542 USD |
5,551.5898 |
0.1543 USD |
0.1527 USD |
0.1527 USD |
0.1542 USD |
| 2025-11-24 |
0.1543 USD |
1,811.8539 |
0.1511 USD |
0.1472 USD |
0.1472 USD |
0.1543 USD |
| 2025-11-23 |
0.1511 USD |
3,873.7377 |
0.1491 USD |
0.1491 USD |
0.1491 USD |
0.1511 USD |
| 2025-11-22 |
0.1491 USD |
7,185.7170 |
0.1445 USD |
0.1445 USD |
0.1445 USD |
0.1491 USD |
| 2025-11-21 |
0.1488 USD |
9,671.5242 |
0.1574 USD |
0.1463 USD |
0.1475 USD |
0.1512 USD |
| 2025-11-20 |
0.1571 USD |
20,906.5587 |
0.1592 USD |
0.1545 USD |
0.1547 USD |
0.1571 USD |
| 2025-11-19 |
0.1577 USD |
22,019.9455 |
0.1590 USD |
0.1552 USD |
0.1560 USD |
0.1577 USD |
| 2025-11-18 |
0.1590 USD |
2,617.0994 |
0.1573 USD |
0.1573 USD |
0.1573 USD |
0.1590 USD |
| 2025-11-17 |
0.1573 USD |
5,116.3136 |
0.1610 USD |
0.1573 USD |
0.1573 USD |
0.1573 USD |
| 2025-11-16 |
0.1617 USD |
40,621.5789 |
0.1628 USD |
0.1589 USD |
0.1595 USD |
0.1595 USD |
| 2025-11-15 |
0.1628 USD |
8,721.4108 |
0.1613 USD |
0.1613 USD |
0.1613 USD |
0.1628 USD |
| 2025-11-14 |
0.1632 USD |
5,513.0806 |
0.1653 USD |
0.1551 USD |
0.1593 USD |
0.1633 USD |
| 2025-11-13 |
0.1637 USD |
1,013.4911 |
0.1722 USD |
0.1671 USD |
0.1671 USD |
0.1671 USD |
| 2025-11-12 |
0.1722 USD |
5,803.1969 |
0.1685 USD |
0.1678 USD |
0.1680 USD |
0.1722 USD |
| 2025-11-11 |
0.1693 USD |
40,443.3629 |
0.1728 USD |
0.1695 USD |
0.1715 USD |
0.1696 USD |
| 2025-11-10 |
0.1735 USD |
13,809.7116 |
0.1756 USD |
0.1718 USD |
0.1720 USD |
0.1718 USD |
| 2025-11-09 |
0.1780 USD |
12,882.8131 |
0.1817 USD |
0.1706 USD |
0.1725 USD |
0.1780 USD |
| 2025-11-08 |
0.1817 USD |
70,507.0467 |
0.2030 USD |
0.1792 USD |
0.1805 USD |
0.1817 USD |
| 2025-11-07 |
0.2133 USD |
279,896.7501 |
0.1753 USD |
0.1701 USD |
0.1739 USD |
0.2133 USD |
| 2025-11-06 |
0.1768 USD |
236.7474 |
0.1495 USD |
0.1466 USD |
0.1472 USD |
0.1472 USD |
| 2025-11-05 |
0.1479 USD |
14,026.5880 |
0.1463 USD |
0.1401 USD |
0.1456 USD |
0.1483 USD |
| 2025-11-04 |
0.1472 USD |
19,795.7201 |
0.1521 USD |
0.1395 USD |
0.1411 USD |
0.1469 USD |
| 2025-11-03 |
0.1534 USD |
6,300.6782 |
0.1734 USD |
0.1523 USD |
0.1545 USD |
0.1545 USD |
| 2025-11-02 |
0.1698 USD |
5,793.5981 |
0.1718 USD |
0.1696 USD |
0.1698 USD |
0.1698 USD |
| 2025-11-01 |
0.1718 USD |
1,867.3070 |
0.1680 USD |
0.1680 USD |
0.1680 USD |
0.1724 USD |
| 2025-10-31 |
0.1680 USD |
1,222.8992 |
0.1610 USD |
0.1610 USD |
0.1626 USD |
0.1680 USD |
| 2025-10-30 |
0.1581 USD |
15,859.9498 |
0.1754 USD |
0.1581 USD |
0.1581 USD |
0.1581 USD |
| 2025-10-29 |
0.1760 USD |
4,528.6701 |
0.1736 USD |
0.1704 USD |
0.1733 USD |
0.1765 USD |
| 2025-10-28 |
0.1745 USD |
1,199.5827 |
0.1781 USD |
0.1702 USD |
0.1752 USD |
0.1745 USD |
| 2025-10-27 |
0.1820 USD |
6,126.2498 |
0.1858 USD |
0.1796 USD |
0.1796 USD |
0.1820 USD |
| 2025-10-26 |
0.1858 USD |
793.8299 |
0.1808 USD |
0.1799 USD |
0.1806 USD |
0.1842 USD |
| 2025-10-25 |
0.1808 USD |
92,844.8736 |
0.1770 USD |
0.1770 USD |
0.1782 USD |
0.1808 USD |
| 2025-10-24 |
0.1769 USD |
5,548.2226 |
0.1765 USD |
0.1762 USD |
0.1762 USD |
0.1769 USD |
| 2025-10-23 |
0.1765 USD |
41,339.5524 |
0.1736 USD |
0.1736 USD |
0.1736 USD |
0.1765 USD |
| 2025-10-22 |
0.1736 USD |
25,673.6696 |
0.1859 USD |
0.1706 USD |
0.1708 USD |
0.1708 USD |
| 2025-10-21 |
0.1939 USD |
42,225.0646 |
0.1817 USD |
0.1753 USD |
0.1755 USD |
0.1959 USD |
| 2025-10-20 |
0.1835 USD |
211.8797 |
0.1788 USD |
0.1779 USD |
0.1779 USD |
0.1835 USD |
| 2025-10-19 |
0.1788 USD |
872.0623 |
0.1737 USD |
0.1723 USD |
0.1733 USD |
0.1788 USD |
| 2025-10-18 |
0.1742 USD |
7,470.1547 |
0.1717 USD |
0.1710 USD |
0.1717 USD |
0.1728 USD |
| 2025-10-17 |
0.1718 USD |
15,044.1391 |
0.1741 USD |
0.1626 USD |
0.1634 USD |
0.1706 USD |