Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
0.3008 USD |
1,380.9394 |
0.2915 USD |
0.2872 USD |
0.2872 USD |
0.2971 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 |
| 2025-04-12 |
0.2786 USD |
1,357.8260 |
0.2676 USD |
0.2651 USD |
0.2651 USD |
0.2786 USD |
| 2025-04-11 |
0.2676 USD |
15,771.3286 |
0.2577 USD |
0.2577 USD |
0.2603 USD |
0.2676 USD |
| 2025-04-10 |
0.2577 USD |
33,652.7193 |
0.2569 USD |
0.2431 USD |
0.2501 USD |
0.2577 USD |
| 2025-04-09 |
0.2569 USD |
19,838.2255 |
0.2294 USD |
0.2198 USD |
0.2280 USD |
0.2569 USD |
| 2025-04-08 |
0.2294 USD |
5,003.5743 |
0.2387 USD |
0.2323 USD |
0.2323 USD |
0.2323 USD |
| 2025-04-07 |
0.2387 USD |
11,464.6931 |
0.2268 USD |
0.2163 USD |
0.2179 USD |
0.2387 USD |
| 2025-04-06 |
0.2323 USD |
13,997.8630 |
0.2440 USD |
0.2323 USD |
0.2323 USD |
0.2323 USD |
| 2025-04-05 |
0.2440 USD |
4,644.8980 |
0.2512 USD |
0.2440 USD |
0.2440 USD |
0.2440 USD |
| 2025-04-04 |
0.2512 USD |
12,247.7739 |
0.2450 USD |
0.2402 USD |
0.2402 USD |
0.2512 USD |
| 2025-04-03 |
0.2450 USD |
13,630.4116 |
0.2434 USD |
0.2380 USD |
0.2381 USD |
0.2450 USD |
| 2025-04-02 |
0.2434 USD |
19,722.8763 |
0.2682 USD |
0.2434 USD |
0.2511 USD |
0.2434 USD |
| 2025-04-01 |
0.2676 USD |
6,348.5952 |
0.2650 USD |
0.2643 USD |
0.2643 USD |
0.2676 USD |
| 2025-03-31 |
0.2676 USD |
19,494.8538 |
0.2627 USD |
0.2583 USD |
0.2583 USD |
0.2676 USD |
| 2025-03-30 |
0.2627 USD |
1,884.5255 |
0.2639 USD |
0.2627 USD |
0.2655 USD |
0.2627 USD |
| 2025-03-29 |
0.2639 USD |
5,487.0827 |
0.2802 USD |
0.2624 USD |
0.2624 USD |
0.2639 USD |
| 2025-03-28 |
0.2798 USD |
8,984.5974 |
0.3067 USD |
0.2759 USD |
0.2759 USD |
0.2798 USD |
| 2025-03-27 |
0.3067 USD |
481.0136 |
0.3042 USD |
0.3042 USD |
0.3042 USD |
0.3067 USD |
| 2025-03-26 |
0.3042 USD |
11,502.5484 |
0.3071 USD |
0.3042 USD |
0.3042 USD |
0.3042 USD |
| 2025-03-25 |
0.3071 USD |
16,920.3462 |
0.3058 USD |
0.3044 USD |
0.3059 USD |
0.3071 USD |
| 2025-03-24 |
0.3058 USD |
16,870.2518 |
0.2908 USD |
0.2908 USD |
0.2919 USD |
0.3058 USD |
| 2025-03-23 |
0.2908 USD |
1,482.5620 |
0.2942 USD |
0.2901 USD |
0.2908 USD |
0.2908 USD |
| 2025-03-22 |
0.2970 USD |
809.6118 |
0.2854 USD |
0.2854 USD |
0.2854 USD |
0.2970 USD |
| 2025-03-21 |
0.2854 USD |
1,161.0663 |
0.2935 USD |
0.2828 USD |
0.2828 USD |
0.2854 USD |
| 2025-03-20 |
0.2935 USD |
23,545.0064 |
0.3066 USD |
0.2935 USD |
0.2940 USD |
0.2941 USD |
| 2025-03-19 |
0.3051 USD |
109,584.9864 |
0.2884 USD |
0.2884 USD |
0.2928 USD |
0.3051 USD |
| 2025-03-18 |
0.2884 USD |
54,457.1498 |
0.2956 USD |
0.2882 USD |
0.2884 USD |
0.2884 USD |
| 2025-03-17 |
0.2940 USD |
46,459.9417 |
0.2811 USD |
0.2811 USD |
0.2811 USD |
0.2940 USD |
| 2025-03-16 |
0.2811 USD |
9,848.1100 |
0.2938 USD |
0.2811 USD |
0.2811 USD |
0.2811 USD |
| 2025-03-15 |
0.2938 USD |
20,560.5908 |
0.2931 USD |
0.2862 USD |
0.2868 USD |
0.2938 USD |
| 2025-03-14 |
0.2931 USD |
23,175.7848 |
0.2809 USD |
0.2799 USD |
0.2813 USD |
0.2931 USD |
| 2025-03-13 |
0.2803 USD |
51,061.0007 |
0.2824 USD |
0.2738 USD |
0.2752 USD |
0.2752 USD |
| 2025-03-12 |
0.2824 USD |
45,045.1142 |
0.2782 USD |
0.2661 USD |
0.2692 USD |
0.2811 USD |
| 2025-03-11 |
0.2782 USD |
80,320.8054 |
0.2610 USD |
0.2461 USD |
0.2578 USD |
0.2782 USD |
| 2025-03-10 |
0.2606 USD |
49,277.2396 |
0.2652 USD |
0.2546 USD |
0.2569 USD |
0.2634 USD |
| 2025-03-09 |
0.2652 USD |
27,211.1062 |
0.2959 USD |
0.2643 USD |
0.2676 USD |
0.2659 USD |
| 2025-03-08 |
0.2979 USD |
2,018.1351 |
0.3019 USD |
0.2961 USD |
0.2962 USD |
0.2979 USD |
| 2025-03-07 |
0.3035 USD |
31,850.2075 |
0.3065 USD |
0.2908 USD |
0.2908 USD |
0.3047 USD |
| 2025-03-06 |
0.3005 USD |
36,148.7261 |
0.3093 USD |
0.3005 USD |
0.3005 USD |
0.3005 USD |
| 2025-03-05 |
0.3093 USD |
27,908.9966 |
0.2997 USD |
0.2967 USD |
0.2983 USD |
0.3093 USD |
| 2025-03-04 |
0.2997 USD |
71,066.6618 |
0.3005 USD |
0.2815 USD |
0.2839 USD |
0.3007 USD |