Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-01 |
0.3545 USD |
76,647.4087 |
0.3546 USD |
0.3327 USD |
0.3715 USD |
0.3544 USD |
| 2020-11-30 |
0.3520 USD |
163,863.2594 |
0.3495 USD |
0.3342 USD |
0.3557 USD |
0.3546 USD |
| 2020-11-29 |
0.3448 USD |
91,916.0778 |
0.3401 USD |
0.3383 USD |
0.3497 USD |
0.3495 USD |
| 2020-11-28 |
0.3344 USD |
23,992.0165 |
0.3287 USD |
0.3261 USD |
0.3457 USD |
0.3401 USD |
| 2020-11-27 |
0.3294 USD |
45,727.6549 |
0.3301 USD |
0.3100 USD |
0.3431 USD |
0.3287 USD |
| 2020-11-26 |
0.3351 USD |
90,467.7634 |
0.3400 USD |
0.3125 USD |
0.3600 USD |
0.3301 USD |
| 2020-11-25 |
0.3658 USD |
246,581.1454 |
0.3916 USD |
0.3400 USD |
0.4512 USD |
0.3400 USD |
| 2020-11-24 |
0.3885 USD |
144,811.4098 |
0.3854 USD |
0.3518 USD |
0.4047 USD |
0.3916 USD |
| 2020-11-23 |
0.3635 USD |
91,401.7838 |
0.3416 USD |
0.3416 USD |
0.3883 USD |
0.3854 USD |
| 2020-11-22 |
0.3468 USD |
25,165.0296 |
0.3521 USD |
0.3359 USD |
0.3551 USD |
0.3416 USD |
| 2020-11-21 |
0.3410 USD |
51,291.5444 |
0.3300 USD |
0.3254 USD |
0.3672 USD |
0.3521 USD |
| 2020-11-20 |
0.3296 USD |
75,271.9336 |
0.3292 USD |
0.3125 USD |
0.3341 USD |
0.3300 USD |
| 2020-11-19 |
0.3263 USD |
1,569.3910 |
0.3235 USD |
0.3188 USD |
0.3292 USD |
0.3292 USD |
| 2020-11-18 |
0.3349 USD |
34,314.4982 |
0.3463 USD |
0.3200 USD |
0.3463 USD |
0.3235 USD |
| 2020-11-17 |
0.3475 USD |
21,507.3114 |
0.3487 USD |
0.3436 USD |
0.3595 USD |
0.3463 USD |
| 2020-11-16 |
0.3446 USD |
29,145.2671 |
0.3405 USD |
0.3405 USD |
0.3519 USD |
0.3487 USD |
| 2020-11-15 |
0.3449 USD |
5,167.5601 |
0.3492 USD |
0.3331 USD |
0.3563 USD |
0.3405 USD |
| 2020-11-14 |
0.3527 USD |
13,632.1153 |
0.3562 USD |
0.3422 USD |
0.3593 USD |
0.3492 USD |
| 2020-11-13 |
0.3553 USD |
38,073.6651 |
0.3545 USD |
0.3463 USD |
0.3634 USD |
0.3562 USD |
| 2020-11-12 |
0.3591 USD |
1,970.9502 |
0.3637 USD |
0.3538 USD |
0.3637 USD |
0.3545 USD |
| 2020-11-11 |
0.3814 USD |
39,908.4189 |
0.3992 USD |
0.3558 USD |
0.4011 USD |
0.3637 USD |
| 2020-11-10 |
0.3834 USD |
41,952.3350 |
0.3676 USD |
0.3589 USD |
0.3992 USD |
0.3992 USD |
| 2020-11-09 |
0.3594 USD |
35,553.1667 |
0.3511 USD |
0.3360 USD |
0.3706 USD |
0.3676 USD |
| 2020-11-08 |
0.3523 USD |
22,100.7652 |
0.3535 USD |
0.3391 USD |
0.3636 USD |
0.3511 USD |
| 2020-11-07 |
0.3590 USD |
42,321.7597 |
0.3646 USD |
0.3199 USD |
0.3793 USD |
0.3535 USD |
| 2020-11-06 |
0.3404 USD |
208,973.3272 |
0.3163 USD |
0.3163 USD |
0.3840 USD |
0.3646 USD |
| 2020-11-05 |
0.2962 USD |
160,592.0102 |
0.2761 USD |
0.2681 USD |
0.3230 USD |
0.3163 USD |
| 2020-11-04 |
0.2797 USD |
7,278.2742 |
0.2833 USD |
0.2625 USD |
0.2833 USD |
0.2761 USD |
| 2020-11-03 |
0.2813 USD |
26,965.2484 |
0.2792 USD |
0.2787 USD |
0.2880 USD |
0.2833 USD |
| 2020-11-02 |
0.3030 USD |
9,898.1214 |
0.3267 USD |
0.2792 USD |
0.3267 USD |
0.2792 USD |
| 2020-11-01 |
0.3213 USD |
13,232.0621 |
0.3159 USD |
0.3147 USD |
0.3297 USD |
0.3267 USD |
| 2020-10-31 |
0.3180 USD |
20,323.1596 |
0.3201 USD |
0.3159 USD |
0.3320 USD |
0.3159 USD |
| 2020-10-30 |
0.3205 USD |
23,236.8817 |
0.3210 USD |
0.3145 USD |
0.3257 USD |
0.3201 USD |
| 2020-10-29 |
0.3299 USD |
18,156.7663 |
0.3388 USD |
0.3210 USD |
0.3449 USD |
0.3210 USD |
| 2020-10-28 |
0.3472 USD |
8,556.4274 |
0.3556 USD |
0.3222 USD |
0.3556 USD |
0.3388 USD |
| 2020-10-27 |
0.3615 USD |
34,733.2501 |
0.3674 USD |
0.3516 USD |
0.3881 USD |
0.3556 USD |
| 2020-10-26 |
0.3885 USD |
38,044.0555 |
0.4096 USD |
0.3437 USD |
0.4096 USD |
0.3674 USD |
| 2020-10-25 |
0.4021 USD |
140,185.5357 |
0.3946 USD |
0.3700 USD |
0.4158 USD |
0.4096 USD |
| 2020-10-24 |
0.3878 USD |
54,418.0867 |
0.3811 USD |
0.3803 USD |
0.3946 USD |
0.3946 USD |
| 2020-10-23 |
0.3820 USD |
8,261.8107 |
0.3830 USD |
0.3711 USD |
0.3923 USD |
0.3811 USD |
| 2020-10-22 |
0.3791 USD |
31,311.8618 |
0.3752 USD |
0.3744 USD |
0.4043 USD |
0.3830 USD |
| 2020-10-21 |
0.3836 USD |
43,647.6926 |
0.3919 USD |
0.3731 USD |
0.3958 USD |
0.3752 USD |
| 2020-10-20 |
0.3906 USD |
63,993.0815 |
0.3894 USD |
0.3684 USD |
0.4140 USD |
0.3919 USD |
| 2020-10-19 |
0.4047 USD |
81,369.3923 |
0.4200 USD |
0.3820 USD |
0.4206 USD |
0.3894 USD |
| 2020-10-18 |
0.4263 USD |
6,621.7412 |
0.4325 USD |
0.4200 USD |
0.4515 USD |
0.4200 USD |
| 2020-10-17 |
0.4254 USD |
9,859.3324 |
0.4183 USD |
0.4183 USD |
0.4421 USD |
0.4325 USD |
| 2020-10-16 |
0.4357 USD |
83,791.5123 |
0.4532 USD |
0.4115 USD |
0.4532 USD |
0.4183 USD |
| 2020-10-15 |
0.4818 USD |
59,922.6783 |
0.5103 USD |
0.4507 USD |
0.5268 USD |
0.4532 USD |
| 2020-10-14 |
0.5505 USD |
76,486.0388 |
0.5907 USD |
0.5003 USD |
0.5907 USD |
0.5103 USD |
| 2020-10-13 |
0.5930 USD |
8,407.8115 |
0.5953 USD |
0.5883 USD |
0.6182 USD |
0.5907 USD |