Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
0.3861 USD |
15,717.4071 |
0.3767 USD |
0.3767 USD |
0.3803 USD |
0.3861 USD |
| 2025-02-19 |
0.3767 USD |
551,381.9064 |
0.3759 USD |
0.3547 USD |
0.3599 USD |
0.3767 USD |
| 2025-02-18 |
0.3564 USD |
286,625.9560 |
0.3815 USD |
0.3555 USD |
0.3564 USD |
0.3564 USD |
| 2025-02-17 |
0.3815 USD |
386,095.4150 |
0.3593 USD |
0.3593 USD |
0.3748 USD |
0.3842 USD |
| 2025-02-16 |
0.3593 USD |
198,001.6032 |
0.3380 USD |
0.3359 USD |
0.3359 USD |
0.3593 USD |
| 2025-02-15 |
0.3371 USD |
13,299.9976 |
0.3507 USD |
0.3409 USD |
0.3409 USD |
0.3409 USD |
| 2025-02-14 |
0.3507 USD |
38,171.5945 |
0.3470 USD |
0.3470 USD |
0.3474 USD |
0.3507 USD |
| 2025-02-13 |
0.3442 USD |
68,391.5142 |
0.3542 USD |
0.3442 USD |
0.3442 USD |
0.3442 USD |
| 2025-02-12 |
0.3542 USD |
63,966.4489 |
0.3328 USD |
0.3250 USD |
0.3260 USD |
0.3542 USD |
| 2025-02-11 |
0.3334 USD |
23,651.5104 |
0.3456 USD |
0.3289 USD |
0.3289 USD |
0.3334 USD |
| 2025-02-10 |
0.3450 USD |
90,913.8228 |
0.3259 USD |
0.3182 USD |
0.3198 USD |
0.3450 USD |
| 2025-02-09 |
0.3198 USD |
20,671.6687 |
0.3290 USD |
0.3198 USD |
0.3290 USD |
0.3198 USD |
| 2025-02-08 |
0.3290 USD |
65,021.0305 |
0.3092 USD |
0.3092 USD |
0.3092 USD |
0.3290 USD |
| 2025-02-07 |
0.3092 USD |
9,706.5253 |
0.3133 USD |
0.3092 USD |
0.3120 USD |
0.3092 USD |
| 2025-02-06 |
0.3133 USD |
9,932.6364 |
0.3283 USD |
0.3093 USD |
0.3130 USD |
0.3145 USD |
| 2025-02-05 |
0.3283 USD |
5,345.7770 |
0.3360 USD |
0.3269 USD |
0.3277 USD |
0.3283 USD |
| 2025-02-04 |
0.3372 USD |
17,576.4515 |
0.3558 USD |
0.3223 USD |
0.3260 USD |
0.3272 USD |
| 2025-02-03 |
0.3569 USD |
47,152.8642 |
0.3360 USD |
0.2627 USD |
0.2999 USD |
0.3569 USD |
| 2025-02-02 |
0.3360 USD |
128,693.1414 |
0.3927 USD |
0.3252 USD |
0.3442 USD |
0.3372 USD |
| 2025-02-01 |
0.3990 USD |
21,762.2797 |
0.4285 USD |
0.4014 USD |
0.4014 USD |
0.4014 USD |
| 2025-01-31 |
0.4285 USD |
23,972.2108 |
0.4325 USD |
0.4247 USD |
0.4247 USD |
0.4285 USD |
| 2025-01-30 |
0.4325 USD |
8,244.2839 |
0.4170 USD |
0.4089 USD |
0.4162 USD |
0.4325 USD |
| 2025-01-29 |
0.4170 USD |
14,879.9088 |
0.4018 USD |
0.3990 USD |
0.4022 USD |
0.4170 USD |
| 2025-01-28 |
0.4018 USD |
20,411.0583 |
0.4303 USD |
0.4018 USD |
0.4051 USD |
0.4018 USD |
| 2025-01-27 |
0.4320 USD |
69,408.0845 |
0.4402 USD |
0.4016 USD |
0.4041 USD |
0.4320 USD |
| 2025-01-26 |
0.4592 USD |
2,492.4721 |
0.4474 USD |
0.4474 USD |
0.4474 USD |
0.4592 USD |
| 2025-01-25 |
0.4474 USD |
12,301.4326 |
0.4402 USD |
0.4328 USD |
0.4382 USD |
0.4474 USD |
| 2025-01-24 |
0.4402 USD |
109,534.0867 |
0.4437 USD |
0.4347 USD |
0.4402 USD |
0.4402 USD |
| 2025-01-23 |
0.4437 USD |
13,330.5446 |
0.4609 USD |
0.4401 USD |
0.4402 USD |
0.4437 USD |
| 2025-01-22 |
0.4613 USD |
787.2975 |
0.4707 USD |
0.4613 USD |
0.4634 USD |
0.4613 USD |
| 2025-01-21 |
0.4707 USD |
30,937.9025 |
0.4619 USD |
0.4394 USD |
0.4446 USD |
0.4707 USD |
| 2025-01-20 |
0.4599 USD |
49,760.9731 |
0.4570 USD |
0.4422 USD |
0.4506 USD |
0.4599 USD |
| 2025-01-19 |
0.4558 USD |
56,818.7411 |
0.4951 USD |
0.4550 USD |
0.4679 USD |
0.4588 USD |
| 2025-01-18 |
0.4895 USD |
79,415.3240 |
0.5355 USD |
0.4850 USD |
0.4906 USD |
0.4895 USD |
| 2025-01-17 |
0.5331 USD |
53,946.5778 |
0.5117 USD |
0.5099 USD |
0.5117 USD |
0.5281 USD |
| 2025-01-16 |
0.5156 USD |
33,212.6147 |
0.5335 USD |
0.5058 USD |
0.5102 USD |
0.5155 USD |
| 2025-01-15 |
0.5267 USD |
41,267.0879 |
0.5179 USD |
0.4929 USD |
0.4937 USD |
0.5267 USD |
| 2025-01-14 |
0.5179 USD |
21,998.1833 |
0.5037 USD |
0.4919 USD |
0.4919 USD |
0.5179 USD |
| 2025-01-13 |
0.5108 USD |
63,848.5382 |
0.5266 USD |
0.4578 USD |
0.4705 USD |
0.5108 USD |
| 2025-01-12 |
0.5250 USD |
47,287.8342 |
0.5585 USD |
0.5291 USD |
0.5336 USD |
0.5359 USD |
| 2025-01-11 |
0.5585 USD |
100,030.5552 |
0.5529 USD |
0.5444 USD |
0.5455 USD |
0.5585 USD |
| 2025-01-10 |
0.5529 USD |
246,543.3348 |
0.5446 USD |
0.5196 USD |
0.5283 USD |
0.5500 USD |
| 2025-01-09 |
0.5381 USD |
678,059.2117 |
0.5250 USD |
0.5100 USD |
0.5229 USD |
0.5381 USD |
| 2025-01-08 |
0.5210 USD |
19,235.6157 |
0.5101 USD |
0.4879 USD |
0.4947 USD |
0.5139 USD |
| 2025-01-07 |
0.5100 USD |
66,959.9927 |
0.5754 USD |
0.5100 USD |
0.5174 USD |
0.5100 USD |
| 2025-01-06 |
0.5754 USD |
44,577.2000 |
0.5383 USD |
0.5383 USD |
0.5385 USD |
0.5842 USD |
| 2025-01-05 |
0.5408 USD |
38,844.2139 |
0.5160 USD |
0.5102 USD |
0.5102 USD |
0.5408 USD |
| 2025-01-04 |
0.5160 USD |
11,770.9455 |
0.5197 USD |
0.5110 USD |
0.5148 USD |
0.5160 USD |
| 2025-01-03 |
0.5188 USD |
19,564.5031 |
0.5021 USD |
0.4938 USD |
0.4938 USD |
0.5188 USD |
| 2025-01-02 |
0.4994 USD |
14,906.7770 |
0.4916 USD |
0.4913 USD |
0.4917 USD |
0.4994 USD |