Market [unlinked] / USD
Identifier on Gemini: storjrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1741 USD |
2,050.5183 |
0.1828 USD |
0.1736 USD |
0.1736 USD |
0.1741 USD |
| 2025-10-15 |
0.1828 USD |
13,774.5092 |
0.1890 USD |
0.1798 USD |
0.1798 USD |
0.1828 USD |
| 2025-10-14 |
0.1890 USD |
8,067.1304 |
0.1994 USD |
0.1847 USD |
0.1847 USD |
0.1890 USD |
| 2025-10-13 |
0.1994 USD |
13,270.2207 |
0.1832 USD |
0.1832 USD |
0.1832 USD |
0.1994 USD |
| 2025-10-12 |
0.1833 USD |
32,384.4930 |
0.1610 USD |
0.1602 USD |
0.1602 USD |
0.1833 USD |
| 2025-10-11 |
0.1607 USD |
46,955.5524 |
0.1600 USD |
0.1592 USD |
0.1611 USD |
0.1666 USD |
| 2025-10-10 |
0.2103 USD |
48,461.0437 |
0.2289 USD |
0.2129 USD |
0.2154 USD |
0.2129 USD |
| 2025-10-09 |
0.2272 USD |
8,205.9529 |
0.2295 USD |
0.2240 USD |
0.2241 USD |
0.2272 USD |
| 2025-10-08 |
0.2309 USD |
21,962.4251 |
0.2254 USD |
0.2218 USD |
0.2228 USD |
0.2309 USD |
| 2025-10-07 |
0.2240 USD |
51,657.3776 |
0.2355 USD |
0.2240 USD |
0.2252 USD |
0.2240 USD |
| 2025-10-06 |
0.2356 USD |
66,864.8297 |
0.2333 USD |
0.2313 USD |
0.2325 USD |
0.2356 USD |
| 2025-10-05 |
0.2333 USD |
33,385.8092 |
0.2326 USD |
0.2316 USD |
0.2326 USD |
0.2333 USD |
| 2025-10-04 |
0.2326 USD |
8,369.1891 |
0.2445 USD |
0.2326 USD |
0.2326 USD |
0.2326 USD |
| 2025-10-03 |
0.2445 USD |
6,748.3868 |
0.2445 USD |
0.2407 USD |
0.2411 USD |
0.2453 USD |
| 2025-10-02 |
0.2445 USD |
21,977.6632 |
0.2398 USD |
0.2375 USD |
0.2398 USD |
0.2445 USD |
| 2025-10-01 |
0.2386 USD |
38,751.8709 |
0.2289 USD |
0.2281 USD |
0.2284 USD |
0.2386 USD |
| 2025-09-30 |
0.2289 USD |
1,860.8811 |
0.2297 USD |
0.2241 USD |
0.2241 USD |
0.2289 USD |
| 2025-09-29 |
0.2299 USD |
30.8300 |
0.2317 USD |
0.2265 USD |
0.2265 USD |
0.2299 USD |
| 2025-09-28 |
0.2317 USD |
5,086.1948 |
0.2267 USD |
0.2222 USD |
0.2222 USD |
0.2313 USD |
| 2025-09-27 |
0.2256 USD |
313.4610 |
0.2286 USD |
0.2256 USD |
0.2270 USD |
0.2256 USD |
| 2025-09-26 |
0.2286 USD |
1,927.3810 |
0.2195 USD |
0.2195 USD |
0.2212 USD |
0.2286 USD |
| 2025-09-25 |
0.2207 USD |
6,204.8073 |
0.2352 USD |
0.2185 USD |
0.2196 USD |
0.2218 USD |
| 2025-09-24 |
0.2352 USD |
7,050.1791 |
0.2337 USD |
0.2289 USD |
0.2337 USD |
0.2352 USD |
| 2025-09-23 |
0.2337 USD |
17,742.1839 |
0.2330 USD |
0.2289 USD |
0.2313 USD |
0.2337 USD |
| 2025-09-22 |
0.2318 USD |
53,655.9297 |
0.2509 USD |
0.2233 USD |
0.2312 USD |
0.2318 USD |
| 2025-09-21 |
0.2524 USD |
828.3788 |
0.2560 USD |
0.2514 USD |
0.2514 USD |
0.2524 USD |
| 2025-09-20 |
0.2551 USD |
804.8693 |
0.2512 USD |
0.2512 USD |
0.2517 USD |
0.2551 USD |
| 2025-09-19 |
0.2549 USD |
30,753.8769 |
0.2642 USD |
0.2527 USD |
0.2558 USD |
0.2564 USD |
| 2025-09-18 |
0.2642 USD |
42,900.1621 |
0.2596 USD |
0.2589 USD |
0.2596 USD |
0.2641 USD |
| 2025-09-17 |
0.2598 USD |
33,749.8423 |
0.2584 USD |
0.2503 USD |
0.2503 USD |
0.2598 USD |
| 2025-09-16 |
0.2582 USD |
18,340.4546 |
0.2551 USD |
0.2511 USD |
0.2524 USD |
0.2582 USD |
| 2025-09-15 |
0.2557 USD |
9,116.1630 |
0.2671 USD |
0.2521 USD |
0.2529 USD |
0.2539 USD |
| 2025-09-14 |
0.2677 USD |
3,729.7892 |
0.2725 USD |
0.2625 USD |
0.2638 USD |
0.2677 USD |
| 2025-09-13 |
0.2725 USD |
2,472.5143 |
0.2707 USD |
0.2692 USD |
0.2705 USD |
0.2725 USD |
| 2025-09-12 |
0.2676 USD |
9,859.5752 |
0.2604 USD |
0.2604 USD |
0.2631 USD |
0.2689 USD |
| 2025-09-11 |
0.2604 USD |
2,354.6690 |
0.2633 USD |
0.2594 USD |
0.2604 USD |
0.2604 USD |
| 2025-09-10 |
0.2600 USD |
11,258.1269 |
0.2586 USD |
0.2574 USD |
0.2574 USD |
0.2600 USD |
| 2025-09-09 |
0.2586 USD |
12,054.0550 |
0.2575 USD |
0.2564 USD |
0.2567 USD |
0.2586 USD |
| 2025-09-08 |
0.2575 USD |
8,083.0891 |
0.2513 USD |
0.2511 USD |
0.2511 USD |
0.2575 USD |
| 2025-09-07 |
0.2513 USD |
260.1546 |
0.2492 USD |
0.2492 USD |
0.2492 USD |
0.2513 USD |
| 2025-09-06 |
0.2492 USD |
1,046.9432 |
0.2552 USD |
0.2492 USD |
0.2492 USD |
0.2492 USD |
| 2025-09-05 |
0.2552 USD |
4,380.7489 |
0.2491 USD |
0.2491 USD |
0.2491 USD |
0.2552 USD |
| 2025-09-04 |
0.2479 USD |
5,743.7150 |
0.2587 USD |
0.2479 USD |
0.2479 USD |
0.2479 USD |
| 2025-09-03 |
0.2601 USD |
2,203.2326 |
0.2558 USD |
0.2534 USD |
0.2534 USD |
0.2601 USD |
| 2025-09-02 |
0.2559 USD |
3,550.4465 |
0.2498 USD |
0.2498 USD |
0.2508 USD |
0.2559 USD |
| 2025-09-01 |
0.2498 USD |
3,496.9198 |
0.2591 USD |
0.2472 USD |
0.2472 USD |
0.2472 USD |
| 2025-08-31 |
0.2591 USD |
16,750.9063 |
0.2585 USD |
0.2547 USD |
0.2585 USD |
0.2591 USD |
| 2025-08-30 |
0.2585 USD |
1,031.0833 |
0.2549 USD |
0.2543 USD |
0.2549 USD |
0.2585 USD |
| 2025-08-29 |
0.2503 USD |
8,222.6626 |
0.2646 USD |
0.2490 USD |
0.2503 USD |
0.2503 USD |
| 2025-08-28 |
0.2646 USD |
5,728.9703 |
0.2587 USD |
0.2584 USD |
0.2587 USD |
0.2603 USD |