Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-28 |
0.1745 USD |
1,199.5827 |
0.1781 USD |
0.1702 USD |
0.1752 USD |
0.1745 USD |
| 2025-10-27 |
0.1806 USD |
6,231.7069 |
0.1858 USD |
0.1796 USD |
0.1796 USD |
0.1806 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 |
0.1717 USD |
18,662.1578 |
0.1741 USD |
0.1626 USD |
0.1634 USD |
0.1717 USD |
| 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 |
0.1832 USD |
34,167.9053 |
0.1610 USD |
0.1602 USD |
0.1602 USD |
0.1832 USD |
| 2025-10-11 |
0.1566 USD |
63,533.5849 |
0.1600 USD |
0.1566 USD |
0.1571 USD |
0.1566 USD |
| 2025-10-10 |
0.1750 USD |
137,941.4890 |
0.2289 USD |
0.0927 USD |
0.1750 USD |
0.1750 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 |
0.2299 USD |
37,354.2563 |
0.2254 USD |
0.2218 USD |
0.2228 USD |
0.2299 USD |
| 2025-10-07 |
0.2254 USD |
62,356.7731 |
0.2355 USD |
0.2240 USD |
0.2252 USD |
0.2254 USD |
| 2025-10-06 |
0.2360 USD |
66,867.5812 |
0.2333 USD |
0.2313 USD |
0.2325 USD |
0.2360 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 |
0.2453 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 |
0.2265 USD |
1,860.7422 |
0.2297 USD |
0.2241 USD |
0.2241 USD |
0.2265 USD |
| 2025-09-29 |
0.2299 USD |
8.9318 |
0.2317 USD |
0.2265 USD |
0.2265 USD |
0.2265 USD |
| 2025-09-28 |
0.2318 USD |
5,086.1948 |
0.2267 USD |
0.2222 USD |
0.2222 USD |
0.2313 USD |
| 2025-09-27 |
0.2267 USD |
1,078.4610 |
0.2286 USD |
0.2256 USD |
0.2256 USD |
0.2267 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 |
0.2195 USD |
6,204.6640 |
0.2352 USD |
0.2185 USD |
0.2196 USD |
0.2195 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 |
0.2337 USD |
53,656.0658 |
0.2509 USD |
0.2233 USD |
0.2312 USD |
0.2337 USD |
| 2025-09-21 |
0.2518 USD |
836.1258 |
0.2560 USD |
0.2514 USD |
0.2514 USD |
0.2518 USD |
| 2025-09-20 |
0.2560 USD |
842.9953 |
0.2512 USD |
0.2512 USD |
0.2517 USD |
0.2558 USD |
| 2025-09-19 |
0.2564 USD |
30,753.8769 |
0.2642 USD |
0.2527 USD |
0.2558 USD |
0.2564 USD |
| 2025-09-18 |
0.2641 USD |
42,900.1621 |
0.2596 USD |
0.2589 USD |
0.2596 USD |
0.2641 USD |
| 2025-09-17 |
0.2567 USD |
32,539.6195 |
0.2584 USD |
0.2503 USD |
0.2503 USD |
0.2561 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 |
0.2551 USD |
10,271.0252 |
0.2671 USD |
0.2521 USD |
0.2529 USD |
0.2551 USD |
| 2025-09-14 |
0.2671 USD |
3,854.7892 |
0.2725 USD |
0.2625 USD |
0.2638 USD |
0.2671 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 |
0.2689 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 |
0.2633 USD |
11,258.1269 |
0.2586 USD |
0.2574 USD |
0.2574 USD |
0.2600 USD |
| 2025-09-09 |
0.2594 USD |
14,827.2122 |
0.2575 USD |
0.2564 USD |
0.2567 USD |
0.2594 USD |