Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
0.2575 USD |
8,004.6688 |
0.2513 USD |
0.2511 USD |
0.2511 USD |
0.2583 USD |
| 2025-09-07 |
0.2513 USD |
260.1546 |
0.2492 USD |
0.2492 USD |
0.2492 USD |
0.2513 USD |
| 2025-09-06 |
0.2492 USD |
1,046.9432 |
0.2552 USD |
0.2492 USD |
0.2492 USD |
0.2492 USD |
| 2025-09-05 |
0.2552 USD |
4,380.7489 |
0.2491 USD |
0.2491 USD |
0.2491 USD |
0.2552 USD |
| 2025-09-04 |
0.2479 USD |
5,743.7150 |
0.2587 USD |
0.2479 USD |
0.2479 USD |
0.2479 USD |
| 2025-09-03 |
0.2601 USD |
2,186.3273 |
0.2558 USD |
0.2534 USD |
0.2534 USD |
0.2578 USD |
| 2025-09-02 |
0.2558 USD |
4,143.2270 |
0.2498 USD |
0.2498 USD |
0.2508 USD |
0.2558 USD |
| 2025-09-01 |
0.2472 USD |
3,496.9198 |
0.2591 USD |
0.2472 USD |
0.2472 USD |
0.2472 USD |
| 2025-08-31 |
0.2591 USD |
16,750.9063 |
0.2585 USD |
0.2547 USD |
0.2585 USD |
0.2591 USD |
| 2025-08-30 |
0.2585 USD |
1,031.0833 |
0.2549 USD |
0.2543 USD |
0.2549 USD |
0.2585 USD |
| 2025-08-29 |
0.2549 USD |
8,531.2271 |
0.2646 USD |
0.2490 USD |
0.2503 USD |
0.2549 USD |
| 2025-08-28 |
0.2646 USD |
6,332.5703 |
0.2587 USD |
0.2584 USD |
0.2587 USD |
0.2646 USD |
| 2025-08-27 |
0.2617 USD |
5,669.6482 |
0.2579 USD |
0.2573 USD |
0.2573 USD |
0.2617 USD |
| 2025-08-26 |
0.2579 USD |
1,027.2895 |
0.2488 USD |
0.2488 USD |
0.2488 USD |
0.2579 USD |
| 2025-08-25 |
0.2481 USD |
29,127.4424 |
0.2671 USD |
0.2450 USD |
0.2477 USD |
0.2457 USD |
| 2025-08-24 |
0.2678 USD |
6,205.2275 |
0.2736 USD |
0.2639 USD |
0.2639 USD |
0.2678 USD |
| 2025-08-23 |
0.2727 USD |
4,832.5888 |
0.2746 USD |
0.2700 USD |
0.2700 USD |
0.2727 USD |
| 2025-08-22 |
0.2746 USD |
3,422.7758 |
0.2553 USD |
0.2489 USD |
0.2521 USD |
0.2746 USD |
| 2025-08-21 |
0.2568 USD |
31,755.9270 |
0.2632 USD |
0.2544 USD |
0.2544 USD |
0.2568 USD |
| 2025-08-20 |
0.2648 USD |
8,701.3683 |
0.2577 USD |
0.2557 USD |
0.2557 USD |
0.2648 USD |
| 2025-08-19 |
0.2577 USD |
7,236.9301 |
0.2625 USD |
0.2576 USD |
0.2577 USD |
0.2577 USD |
| 2025-08-18 |
0.2625 USD |
6,187.9795 |
0.2707 USD |
0.2575 USD |
0.2575 USD |
0.2649 USD |
| 2025-08-17 |
0.2707 USD |
2,135.8188 |
0.2743 USD |
0.2713 USD |
0.2713 USD |
0.2713 USD |
| 2025-08-16 |
0.2756 USD |
15,224.4417 |
0.2598 USD |
0.2598 USD |
0.2607 USD |
0.2756 USD |
| 2025-08-15 |
0.2598 USD |
2,971.0852 |
0.2618 USD |
0.2509 USD |
0.2555 USD |
0.2573 USD |
| 2025-08-14 |
0.2618 USD |
13,769.6390 |
0.2906 USD |
0.2618 USD |
0.2618 USD |
0.2618 USD |
| 2025-08-13 |
0.2906 USD |
17,565.9288 |
0.2806 USD |
0.2803 USD |
0.2803 USD |
0.2906 USD |
| 2025-08-12 |
0.2806 USD |
13,118.8247 |
0.2689 USD |
0.2621 USD |
0.2621 USD |
0.2809 USD |
| 2025-08-11 |
0.2689 USD |
1,317.4074 |
0.2829 USD |
0.2689 USD |
0.2744 USD |
0.2689 USD |
| 2025-08-10 |
0.2831 USD |
3,639.3758 |
0.2826 USD |
0.2748 USD |
0.2748 USD |
0.2831 USD |
| 2025-08-09 |
0.2826 USD |
4,084.1103 |
0.2734 USD |
0.2734 USD |
0.2734 USD |
0.2826 USD |
| 2025-08-08 |
0.2734 USD |
2,949.1976 |
0.2690 USD |
0.2668 USD |
0.2668 USD |
0.2734 USD |
| 2025-08-07 |
0.2690 USD |
5,250.9152 |
0.2603 USD |
0.2594 USD |
0.2598 USD |
0.2690 USD |
| 2025-08-06 |
0.2603 USD |
1,570.8014 |
0.2590 USD |
0.2574 USD |
0.2590 USD |
0.2603 USD |
| 2025-08-05 |
0.2590 USD |
3,540.3869 |
0.2703 USD |
0.2597 USD |
0.2597 USD |
0.2597 USD |
| 2025-08-04 |
0.2703 USD |
3,884.7670 |
0.2591 USD |
0.2591 USD |
0.2611 USD |
0.2703 USD |
| 2025-08-03 |
0.2591 USD |
16,377.4718 |
0.2507 USD |
0.2507 USD |
0.2552 USD |
0.2591 USD |
| 2025-08-02 |
0.2507 USD |
3,076.2692 |
0.2595 USD |
0.2507 USD |
0.2507 USD |
0.2507 USD |
| 2025-08-01 |
0.2561 USD |
6,589.3657 |
0.2746 USD |
0.2534 USD |
0.2612 USD |
0.2561 USD |
| 2025-07-31 |
0.2746 USD |
1,327.8224 |
0.2795 USD |
0.2746 USD |
0.2746 USD |
0.2746 USD |
| 2025-07-30 |
0.2795 USD |
2,860.6712 |
0.2784 USD |
0.2687 USD |
0.2742 USD |
0.2797 USD |
| 2025-07-29 |
0.2784 USD |
3,229.7945 |
0.2810 USD |
0.2779 USD |
0.2784 USD |
0.2784 USD |
| 2025-07-28 |
0.2901 USD |
1,826.0367 |
0.3043 USD |
0.2901 USD |
0.2901 USD |
0.2901 USD |
| 2025-07-27 |
0.3043 USD |
1,349.8752 |
0.2962 USD |
0.2962 USD |
0.2962 USD |
0.3027 USD |
| 2025-07-26 |
0.2962 USD |
13,899.1922 |
0.2959 USD |
0.2938 USD |
0.2938 USD |
0.2962 USD |
| 2025-07-25 |
0.2959 USD |
6,489.4584 |
0.3042 USD |
0.2818 USD |
0.2832 USD |
0.2959 USD |
| 2025-07-24 |
0.3042 USD |
4,362.7342 |
0.3000 USD |
0.2793 USD |
0.2843 USD |
0.3042 USD |
| 2025-07-23 |
0.3000 USD |
32,874.1968 |
0.3231 USD |
0.2976 USD |
0.2976 USD |
0.3000 USD |
| 2025-07-22 |
0.3231 USD |
13,211.8894 |
0.3181 USD |
0.3132 USD |
0.3138 USD |
0.3229 USD |
| 2025-07-21 |
0.3181 USD |
13,954.0462 |
0.3146 USD |
0.3145 USD |
0.3145 USD |
0.3181 USD |