Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-25 |
1.4929 USD |
686,659.4237 |
1.4456 USD |
1.3183 USD |
1.3507 USD |
1.4092 USD |
| 2021-03-24 |
1.6978 USD |
893,919.0025 |
1.7827 USD |
1.3667 USD |
1.4628 USD |
1.4497 USD |
| 2021-03-23 |
1.4803 USD |
1,733,971.9312 |
0.9162 USD |
0.8255 USD |
0.8584 USD |
1.8641 USD |
| 2021-03-22 |
0.9668 USD |
249,444.2338 |
0.9262 USD |
0.9117 USD |
0.9286 USD |
0.9185 USD |
| 2021-03-21 |
0.9177 USD |
126,878.2584 |
0.9802 USD |
0.8760 USD |
0.9082 USD |
0.9248 USD |
| 2021-03-20 |
0.9750 USD |
207,487.8055 |
0.9750 USD |
0.9250 USD |
0.9439 USD |
0.9515 USD |
| 2021-03-19 |
0.9705 USD |
211,263.7928 |
0.9265 USD |
0.9129 USD |
0.9540 USD |
0.9469 USD |
| 2021-03-18 |
0.9502 USD |
470,868.0789 |
0.9365 USD |
0.8783 USD |
0.9064 USD |
0.9216 USD |
| 2021-03-17 |
0.8674 USD |
519,538.6466 |
0.9230 USD |
0.8229 USD |
0.8431 USD |
0.8957 USD |
| 2021-03-16 |
0.9211 USD |
684,946.2382 |
0.8771 USD |
0.8721 USD |
0.8903 USD |
0.9173 USD |
| 2021-03-15 |
0.9124 USD |
849,668.7699 |
0.8581 USD |
0.8453 USD |
0.8669 USD |
0.8933 USD |
| 2021-03-14 |
0.8395 USD |
691,001.0366 |
0.7715 USD |
0.7578 USD |
0.7661 USD |
0.8615 USD |
| 2021-03-13 |
0.7625 USD |
528,143.4133 |
0.7650 USD |
0.7168 USD |
0.7350 USD |
0.7795 USD |
| 2021-03-12 |
0.7611 USD |
835,325.1907 |
0.6940 USD |
0.6918 USD |
0.7014 USD |
0.7483 USD |
| 2021-03-11 |
0.6867 USD |
139,518.2412 |
0.6967 USD |
0.6664 USD |
0.6727 USD |
0.6926 USD |
| 2021-03-10 |
0.7109 USD |
185,957.1635 |
0.7365 USD |
0.6842 USD |
0.6908 USD |
0.6966 USD |
| 2021-03-09 |
0.7105 USD |
466,214.1543 |
0.6985 USD |
0.6847 USD |
0.7000 USD |
0.7356 USD |
| 2021-03-08 |
0.6873 USD |
253,821.8120 |
0.6944 USD |
0.6652 USD |
0.6782 USD |
0.6880 USD |
| 2021-03-07 |
0.6876 USD |
137,949.2460 |
0.6777 USD |
0.6715 USD |
0.6804 USD |
0.6874 USD |
| 2021-03-06 |
0.7030 USD |
527,356.2165 |
0.6520 USD |
0.6298 USD |
0.6662 USD |
0.6839 USD |
| 2021-03-05 |
0.6329 USD |
148,782.0094 |
0.6627 USD |
0.6126 USD |
0.6242 USD |
0.6530 USD |
| 2021-03-04 |
0.6588 USD |
201,418.1772 |
0.6938 USD |
0.6323 USD |
0.6455 USD |
0.6492 USD |
| 2021-03-03 |
0.6701 USD |
224,317.4390 |
0.6441 USD |
0.6369 USD |
0.6445 USD |
0.6909 USD |
| 2021-03-02 |
0.6445 USD |
188,600.1761 |
0.6606 USD |
0.6063 USD |
0.6173 USD |
0.6210 USD |
| 2021-03-01 |
0.6391 USD |
282,710.2905 |
0.6393 USD |
0.6168 USD |
0.6277 USD |
0.6427 USD |
| 2021-02-28 |
0.6782 USD |
607,840.0301 |
0.6386 USD |
0.6152 USD |
0.6248 USD |
0.6529 USD |
| 2021-02-27 |
0.6391 USD |
190,658.9595 |
0.5931 USD |
0.5782 USD |
0.6029 USD |
0.6266 USD |
| 2021-02-26 |
0.5798 USD |
254,563.3124 |
0.5983 USD |
0.5548 USD |
0.5651 USD |
0.5771 USD |
| 2021-02-25 |
0.6274 USD |
244,169.2023 |
0.6098 USD |
0.5962 USD |
0.6076 USD |
0.5983 USD |
| 2021-02-24 |
0.6165 USD |
416,267.1261 |
0.5920 USD |
0.5548 USD |
0.5854 USD |
0.6098 USD |
| 2021-02-23 |
0.6149 USD |
433,804.7989 |
0.7378 USD |
0.5000 USD |
0.6000 USD |
0.5920 USD |
| 2021-02-22 |
0.7756 USD |
343,262.0373 |
0.8469 USD |
0.7026 USD |
0.7407 USD |
0.7378 USD |
| 2021-02-21 |
0.8480 USD |
295,768.6215 |
0.8403 USD |
0.7976 USD |
0.8315 USD |
0.8469 USD |
| 2021-02-20 |
0.8494 USD |
395,868.5647 |
0.8447 USD |
0.7668 USD |
0.8258 USD |
0.8403 USD |
| 2021-02-19 |
0.8320 USD |
654,551.2893 |
0.8032 USD |
0.7421 USD |
0.7703 USD |
0.8447 USD |
| 2021-02-18 |
0.7949 USD |
206,658.7832 |
0.7834 USD |
0.7551 USD |
0.7797 USD |
0.8032 USD |
| 2021-02-17 |
0.7696 USD |
420,332.9114 |
0.7892 USD |
0.7099 USD |
0.7340 USD |
0.7834 USD |
| 2021-02-16 |
0.8051 USD |
272,021.2071 |
0.8293 USD |
0.7670 USD |
0.7807 USD |
0.7892 USD |
| 2021-02-15 |
0.8338 USD |
661,758.7569 |
0.9111 USD |
0.7025 USD |
0.8000 USD |
0.8293 USD |
| 2021-02-14 |
0.8441 USD |
588,540.4922 |
0.8030 USD |
0.7700 USD |
0.7987 USD |
0.9111 USD |
| 2021-02-13 |
0.8069 USD |
677,682.6533 |
0.8390 USD |
0.7303 USD |
0.7722 USD |
0.8030 USD |
| 2021-02-12 |
0.7680 USD |
650,264.8258 |
0.7350 USD |
0.6691 USD |
0.6955 USD |
0.8390 USD |
| 2021-02-11 |
0.6869 USD |
717,657.1624 |
0.6041 USD |
0.5900 USD |
0.6121 USD |
0.7350 USD |
| 2021-02-10 |
0.6251 USD |
533,303.2657 |
0.6496 USD |
0.5500 USD |
0.5873 USD |
0.6041 USD |
| 2021-02-09 |
0.5859 USD |
595,510.7504 |
0.5260 USD |
0.5220 USD |
0.5287 USD |
0.6496 USD |
| 2021-02-08 |
0.5254 USD |
300,965.4027 |
0.5250 USD |
0.5070 USD |
0.5143 USD |
0.5260 USD |
| 2021-02-07 |
0.4965 USD |
253,246.5873 |
0.5018 USD |
0.4710 USD |
0.4872 USD |
0.5250 USD |
| 2021-02-06 |
0.5335 USD |
302,405.2384 |
0.5341 USD |
0.4839 USD |
0.5084 USD |
0.5018 USD |
| 2021-02-05 |
0.5117 USD |
854,182.2294 |
0.4651 USD |
0.4615 USD |
0.4682 USD |
0.5341 USD |
| 2021-02-04 |
0.4745 USD |
737,487.7246 |
0.4745 USD |
0.4329 USD |
0.4482 USD |
0.4651 USD |