Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
0.2602 USD |
4,722.4118 |
0.2631 USD |
0.2602 USD |
0.2602 USD |
0.2602 USD |
| 2025-05-31 |
0.2677 USD |
6,678.7713 |
0.2627 USD |
0.2563 USD |
0.2568 USD |
0.2630 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 |
0.2886 USD |
35,303.2772 |
0.2984 USD |
0.2856 USD |
0.2892 USD |
0.2886 USD |
| 2025-05-27 |
0.2984 USD |
15,255.9228 |
0.2878 USD |
0.2850 USD |
0.2878 USD |
0.2984 USD |
| 2025-05-26 |
0.2929 USD |
38,671.0013 |
0.2915 USD |
0.2861 USD |
0.2861 USD |
0.2879 USD |
| 2025-05-25 |
0.2858 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 |
0.2958 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 |
0.3149 USD |
13,162.0844 |
0.3037 USD |
0.3024 USD |
0.3059 USD |
0.3149 USD |
| 2025-05-21 |
0.2991 USD |
34,390.6393 |
0.2977 USD |
0.2937 USD |
0.2937 USD |
0.2991 USD |
| 2025-05-20 |
0.2992 USD |
6,347.6016 |
0.2922 USD |
0.2896 USD |
0.2896 USD |
0.2988 USD |
| 2025-05-19 |
0.2907 USD |
25,015.9262 |
0.3018 USD |
0.2811 USD |
0.2828 USD |
0.2907 USD |
| 2025-05-18 |
0.2980 USD |
99,249.0991 |
0.2922 USD |
0.2828 USD |
0.2912 USD |
0.2980 USD |
| 2025-05-17 |
0.2898 USD |
46,740.8739 |
0.3044 USD |
0.2898 USD |
0.2898 USD |
0.2898 USD |
| 2025-05-16 |
0.3085 USD |
6,670.8907 |
0.3155 USD |
0.3078 USD |
0.3087 USD |
0.3085 USD |
| 2025-05-15 |
0.3155 USD |
58,350.2295 |
0.3277 USD |
0.3055 USD |
0.3083 USD |
0.3155 USD |
| 2025-05-14 |
0.3277 USD |
69,637.4102 |
0.3466 USD |
0.3266 USD |
0.3277 USD |
0.3277 USD |
| 2025-05-13 |
0.3466 USD |
13,370.9148 |
0.3335 USD |
0.3164 USD |
0.3164 USD |
0.3466 USD |
| 2025-05-12 |
0.3306 USD |
121,689.5198 |
0.3336 USD |
0.3198 USD |
0.3260 USD |
0.3306 USD |
| 2025-05-11 |
0.3336 USD |
13,565.0767 |
0.3396 USD |
0.3235 USD |
0.3248 USD |
0.3349 USD |
| 2025-05-10 |
0.3348 USD |
29,885.4787 |
0.3208 USD |
0.3208 USD |
0.3210 USD |
0.3348 USD |
| 2025-05-09 |
0.3208 USD |
13,572.3896 |
0.3087 USD |
0.3075 USD |
0.3075 USD |
0.3208 USD |
| 2025-05-08 |
0.3087 USD |
8,812.2267 |
0.2800 USD |
0.2800 USD |
0.2825 USD |
0.3087 USD |
| 2025-05-07 |
0.2800 USD |
12,143.0128 |
0.2708 USD |
0.2708 USD |
0.2722 USD |
0.2800 USD |
| 2025-05-06 |
0.2708 USD |
1,683.8993 |
0.2861 USD |
0.2627 USD |
0.2692 USD |
0.2627 USD |
| 2025-05-05 |
0.2861 USD |
2,075.4646 |
0.2800 USD |
0.2768 USD |
0.2780 USD |
0.2861 USD |
| 2025-05-04 |
0.2800 USD |
9,599.3546 |
0.2898 USD |
0.2775 USD |
0.2775 USD |
0.2800 USD |
| 2025-05-03 |
0.2898 USD |
31,612.4182 |
0.2970 USD |
0.2911 USD |
0.2926 USD |
0.2934 USD |
| 2025-05-02 |
0.2970 USD |
3,306.8914 |
0.3073 USD |
0.2970 USD |
0.2970 USD |
0.2970 USD |
| 2025-05-01 |
0.3073 USD |
29,401.7284 |
0.3063 USD |
0.3050 USD |
0.3050 USD |
0.3073 USD |
| 2025-04-30 |
0.3064 USD |
1,571.3210 |
0.3067 USD |
0.2970 USD |
0.3008 USD |
0.3083 USD |
| 2025-04-29 |
0.3118 USD |
1,106.7966 |
0.3124 USD |
0.3118 USD |
0.3124 USD |
0.3118 USD |
| 2025-04-28 |
0.3124 USD |
12,282.9995 |
0.3128 USD |
0.3013 USD |
0.3013 USD |
0.3124 USD |
| 2025-04-27 |
0.3128 USD |
16,111.5745 |
0.3397 USD |
0.3110 USD |
0.3128 USD |
0.3128 USD |
| 2025-04-26 |
0.3397 USD |
15,960.0656 |
0.3154 USD |
0.3154 USD |
0.3158 USD |
0.3397 USD |
| 2025-04-25 |
0.3154 USD |
1,316.0071 |
0.3111 USD |
0.3098 USD |
0.3116 USD |
0.3154 USD |
| 2025-04-24 |
0.3114 USD |
3,986.0293 |
0.3121 USD |
0.3044 USD |
0.3044 USD |
0.3114 USD |
| 2025-04-23 |
0.3121 USD |
6,141.2565 |
0.3139 USD |
0.3113 USD |
0.3121 USD |
0.3121 USD |
| 2025-04-22 |
0.3115 USD |
2,677.0763 |
0.2915 USD |
0.2872 USD |
0.2872 USD |
0.3115 USD |
| 2025-04-21 |
0.2915 USD |
11,597.1463 |
0.2986 USD |
0.2903 USD |
0.2915 USD |
0.2915 USD |
| 2025-04-20 |
0.3008 USD |
2,136.9945 |
0.3073 USD |
0.2948 USD |
0.2948 USD |
0.3008 USD |
| 2025-04-19 |
0.3073 USD |
1,897.4303 |
0.2963 USD |
0.2954 USD |
0.2993 USD |
0.3073 USD |
| 2025-04-18 |
0.2963 USD |
13,185.0569 |
0.2893 USD |
0.2810 USD |
0.2810 USD |
0.2963 USD |
| 2025-04-17 |
0.2875 USD |
18,106.2755 |
0.2775 USD |
0.2746 USD |
0.2746 USD |
0.2875 USD |
| 2025-04-16 |
0.2717 USD |
22,725.6575 |
0.2645 USD |
0.2563 USD |
0.2563 USD |
0.2717 USD |
| 2025-04-15 |
0.2645 USD |
2.6681 |
0.2625 USD |
0.2625 USD |
0.2625 USD |
0.2645 USD |
| 2025-04-14 |
0.2625 USD |
3,459.1790 |
0.2645 USD |
0.2587 USD |
0.2600 USD |
0.2625 USD |
| 2025-04-13 |
0.2645 USD |
33,937.8644 |
0.2786 USD |
0.2683 USD |
0.2692 USD |
0.2692 USD |