Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
0.7825 USD |
77,280.5493 |
0.8477 USD |
0.7300 USD |
0.7594 USD |
0.7736 USD |
| 2024-03-14 |
0.8477 USD |
71,770.9775 |
0.8889 USD |
0.7947 USD |
0.8234 USD |
0.8479 USD |
| 2024-03-13 |
0.8829 USD |
21,732.0295 |
0.8822 USD |
0.8529 USD |
0.8689 USD |
0.8829 USD |
| 2024-03-12 |
0.8688 USD |
67,818.8813 |
0.9069 USD |
0.8132 USD |
0.8522 USD |
0.8719 USD |
| 2024-03-11 |
0.8939 USD |
84,702.4838 |
0.8547 USD |
0.8242 USD |
0.8704 USD |
0.9029 USD |
| 2024-03-10 |
0.8562 USD |
30,203.8912 |
0.8693 USD |
0.8371 USD |
0.8404 USD |
0.8371 USD |
| 2024-03-09 |
0.8693 USD |
113,694.8205 |
0.8577 USD |
0.8442 USD |
0.8629 USD |
0.8714 USD |
| 2024-03-08 |
0.8529 USD |
167,860.5529 |
0.8148 USD |
0.7680 USD |
0.7993 USD |
0.8529 USD |
| 2024-03-07 |
0.8213 USD |
168,000.9225 |
0.7725 USD |
0.7665 USD |
0.7739 USD |
0.8199 USD |
| 2024-03-06 |
0.7626 USD |
18,697.8518 |
0.7339 USD |
0.7019 USD |
0.7019 USD |
0.7626 USD |
| 2024-03-05 |
0.7201 USD |
79,395.3038 |
0.8174 USD |
0.6000 USD |
0.6974 USD |
0.7201 USD |
| 2024-03-04 |
0.7914 USD |
55,719.7162 |
0.8175 USD |
0.7825 USD |
0.8000 USD |
0.8101 USD |
| 2024-03-03 |
0.8257 USD |
41,040.3178 |
0.8448 USD |
0.7452 USD |
0.7909 USD |
0.8257 USD |
| 2024-03-02 |
0.8448 USD |
64,682.9706 |
0.8200 USD |
0.7811 USD |
0.7923 USD |
0.8264 USD |
| 2024-03-01 |
0.8039 USD |
56,043.9342 |
0.7623 USD |
0.7555 USD |
0.7702 USD |
0.8039 USD |
| 2024-02-29 |
0.7616 USD |
65,168.5329 |
0.7481 USD |
0.7322 USD |
0.7351 USD |
0.7366 USD |
| 2024-02-28 |
0.7481 USD |
240,399.8654 |
0.7455 USD |
0.6984 USD |
0.7227 USD |
0.7385 USD |
| 2024-02-27 |
0.7455 USD |
64,962.0736 |
0.7373 USD |
0.7115 USD |
0.7222 USD |
0.7331 USD |
| 2024-02-26 |
0.7352 USD |
26,616.0051 |
0.7336 USD |
0.6970 USD |
0.6984 USD |
0.7352 USD |
| 2024-02-25 |
0.7336 USD |
22,633.5186 |
0.7289 USD |
0.7127 USD |
0.7293 USD |
0.7324 USD |
| 2024-02-24 |
0.7289 USD |
26,356.3199 |
0.7250 USD |
0.7125 USD |
0.7237 USD |
0.7289 USD |
| 2024-02-23 |
0.7250 USD |
84,599.3983 |
0.7144 USD |
0.6953 USD |
0.6987 USD |
0.7237 USD |
| 2024-02-22 |
0.7144 USD |
76,441.0671 |
0.7053 USD |
0.6759 USD |
0.6771 USD |
0.7207 USD |
| 2024-02-21 |
0.7052 USD |
66,514.9179 |
0.7445 USD |
0.6766 USD |
0.6820 USD |
0.7052 USD |
| 2024-02-20 |
0.7445 USD |
139,958.0262 |
0.7677 USD |
0.6770 USD |
0.7152 USD |
0.7445 USD |
| 2024-02-19 |
0.7550 USD |
218,830.6678 |
0.7113 USD |
0.6915 USD |
0.7066 USD |
0.7583 USD |
| 2024-02-18 |
0.7172 USD |
65,249.0630 |
0.7241 USD |
0.6912 USD |
0.6956 USD |
0.7172 USD |
| 2024-02-17 |
0.7223 USD |
94,147.8294 |
0.6741 USD |
0.6719 USD |
0.6900 USD |
0.7223 USD |
| 2024-02-16 |
0.6719 USD |
83,372.3656 |
0.6587 USD |
0.6498 USD |
0.6585 USD |
0.6689 USD |
| 2024-02-15 |
0.6587 USD |
118,139.7425 |
0.6608 USD |
0.6366 USD |
0.6522 USD |
0.6522 USD |
| 2024-02-14 |
0.6608 USD |
24,061.6477 |
0.6764 USD |
0.6525 USD |
0.6550 USD |
0.6589 USD |
| 2024-02-13 |
0.6766 USD |
66,522.1023 |
0.6609 USD |
0.6503 USD |
0.6618 USD |
0.6766 USD |
| 2024-02-12 |
0.6609 USD |
47,595.3428 |
0.6320 USD |
0.6249 USD |
0.6288 USD |
0.6609 USD |
| 2024-02-11 |
0.6320 USD |
82,413.4388 |
0.6533 USD |
0.6320 USD |
0.6320 USD |
0.6320 USD |
| 2024-02-10 |
0.6533 USD |
18,967.5640 |
0.6719 USD |
0.6450 USD |
0.6507 USD |
0.6533 USD |
| 2024-02-09 |
0.6719 USD |
297,953.6534 |
0.6567 USD |
0.6525 USD |
0.6619 USD |
0.6743 USD |
| 2024-02-08 |
0.6567 USD |
12,328.1297 |
0.6627 USD |
0.6523 USD |
0.6548 USD |
0.6567 USD |
| 2024-02-07 |
0.6627 USD |
36,363.3264 |
0.6562 USD |
0.6415 USD |
0.6476 USD |
0.6660 USD |
| 2024-02-06 |
0.6562 USD |
27,434.7373 |
0.6116 USD |
0.6116 USD |
0.6116 USD |
0.6562 USD |
| 2024-02-05 |
0.6116 USD |
8,214.7271 |
0.6198 USD |
0.6116 USD |
0.6133 USD |
0.6116 USD |
| 2024-02-04 |
0.6198 USD |
3,692.7494 |
0.6417 USD |
0.6198 USD |
0.6273 USD |
0.6198 USD |
| 2024-02-03 |
0.6417 USD |
2,765.0645 |
0.6585 USD |
0.6366 USD |
0.6379 USD |
0.6417 USD |
| 2024-02-02 |
0.6559 USD |
26,653.5274 |
0.6425 USD |
0.6425 USD |
0.6537 USD |
0.6559 USD |
| 2024-02-01 |
0.6478 USD |
2,696.8139 |
0.6450 USD |
0.6226 USD |
0.6290 USD |
0.6429 USD |
| 2024-01-31 |
0.6450 USD |
44,752.1686 |
0.6687 USD |
0.6366 USD |
0.6415 USD |
0.6450 USD |
| 2024-01-30 |
0.6687 USD |
104,643.7353 |
0.6963 USD |
0.6710 USD |
0.6764 USD |
0.6778 USD |
| 2024-01-29 |
0.6990 USD |
57,802.5538 |
0.6076 USD |
0.6076 USD |
0.6136 USD |
0.6958 USD |
| 2024-01-28 |
0.6076 USD |
18,184.6862 |
0.6390 USD |
0.6133 USD |
0.6133 USD |
0.6133 USD |
| 2024-01-27 |
0.6372 USD |
44,570.9751 |
0.5818 USD |
0.5818 USD |
0.6025 USD |
0.6344 USD |
| 2024-01-26 |
0.5797 USD |
80,805.9925 |
0.5392 USD |
0.5373 USD |
0.5392 USD |
0.5887 USD |