Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-03 |
0.3005 USD |
162,441.8561 |
0.3520 USD |
0.2948 USD |
0.3005 USD |
0.3005 USD |
| 2025-03-02 |
0.3520 USD |
41,235.4304 |
0.3290 USD |
0.3265 USD |
0.3283 USD |
0.3520 USD |
| 2025-03-01 |
0.3290 USD |
5,772.8183 |
0.3304 USD |
0.3198 USD |
0.3198 USD |
0.3290 USD |
| 2025-02-28 |
0.3304 USD |
34,849.4597 |
0.3400 USD |
0.3113 USD |
0.3120 USD |
0.3304 USD |
| 2025-02-27 |
0.3428 USD |
474.7375 |
0.3296 USD |
0.3293 USD |
0.3293 USD |
0.3428 USD |
| 2025-02-26 |
0.3347 USD |
47,040.8271 |
0.3371 USD |
0.3211 USD |
0.3277 USD |
0.3347 USD |
| 2025-02-25 |
0.3371 USD |
72,324.9146 |
0.3336 USD |
0.3120 USD |
0.3235 USD |
0.3371 USD |
| 2025-02-24 |
0.3313 USD |
30,478.6075 |
0.3865 USD |
0.3313 USD |
0.3509 USD |
0.3313 USD |
| 2025-02-23 |
0.3865 USD |
88,817.6228 |
0.3752 USD |
0.3694 USD |
0.3694 USD |
0.3835 USD |
| 2025-02-22 |
0.3731 USD |
47,202.6853 |
0.3657 USD |
0.3616 USD |
0.3649 USD |
0.3731 USD |
| 2025-02-21 |
0.3657 USD |
108,066.6312 |
0.3861 USD |
0.3615 USD |
0.3616 USD |
0.3615 USD |
| 2025-02-20 |
0.3861 USD |
15,717.4071 |
0.3767 USD |
0.3767 USD |
0.3803 USD |
0.3861 USD |