Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-11 |
1.0171 USD |
826,844.9906 |
0.9807 USD |
0.9273 USD |
0.9506 USD |
0.9440 USD |
| 2021-06-10 |
1.0114 USD |
141,277.4043 |
1.0171 USD |
0.9526 USD |
0.9723 USD |
0.9821 USD |
| 2021-06-09 |
0.9968 USD |
65,269.9197 |
1.0038 USD |
0.9488 USD |
0.9640 USD |
1.0182 USD |
| 2021-06-08 |
0.9796 USD |
192,038.8632 |
1.0229 USD |
0.9098 USD |
0.9447 USD |
0.9873 USD |
| 2021-06-07 |
1.1166 USD |
141,113.8744 |
1.1520 USD |
1.0385 USD |
1.0441 USD |
1.0416 USD |
| 2021-06-06 |
1.1403 USD |
668,404.1245 |
1.0643 USD |
1.0643 USD |
1.0911 USD |
1.1545 USD |
| 2021-06-05 |
1.1117 USD |
122,542.2426 |
1.1207 USD |
1.0200 USD |
1.0418 USD |
1.0418 USD |
| 2021-06-04 |
1.1295 USD |
245,688.3119 |
1.2186 USD |
1.0447 USD |
1.0895 USD |
1.0964 USD |
| 2021-06-03 |
1.2237 USD |
230,437.6134 |
1.1969 USD |
1.1450 USD |
1.1559 USD |
1.2337 USD |
| 2021-06-02 |
1.1724 USD |
406,115.8757 |
1.0585 USD |
1.0521 USD |
1.1110 USD |
1.2126 USD |
| 2021-06-01 |
1.0632 USD |
64,824.0595 |
1.0934 USD |
1.0270 USD |
1.0462 USD |
1.0462 USD |
| 2021-05-31 |
1.0573 USD |
134,398.6313 |
1.0168 USD |
0.9670 USD |
0.9822 USD |
1.0874 USD |
| 2021-05-30 |
1.0198 USD |
124,520.1641 |
1.0168 USD |
0.9543 USD |
0.9911 USD |
1.0219 USD |
| 2021-05-29 |
1.0030 USD |
144,385.6958 |
1.0568 USD |
0.9355 USD |
0.9605 USD |
1.0156 USD |
| 2021-05-28 |
1.0706 USD |
253,197.4698 |
1.2031 USD |
1.0009 USD |
1.0157 USD |
1.0157 USD |
| 2021-05-27 |
1.1918 USD |
236,788.1642 |
1.2849 USD |
1.1179 USD |
1.1556 USD |
1.2147 USD |
| 2021-05-26 |
1.1815 USD |
534,094.4946 |
1.1037 USD |
1.0716 USD |
1.1116 USD |
1.2388 USD |
| 2021-05-25 |
1.0678 USD |
487,341.5844 |
1.0939 USD |
0.9613 USD |
0.9928 USD |
1.0962 USD |
| 2021-05-24 |
1.0059 USD |
657,083.9504 |
0.9090 USD |
0.8752 USD |
0.9207 USD |
1.0672 USD |
| 2021-05-23 |
1.1137 USD |
2,154,933.5844 |
1.0306 USD |
0.7741 USD |
0.8494 USD |
0.9090 USD |
| 2021-05-22 |
1.0640 USD |
435,692.4541 |
1.1129 USD |
0.9875 USD |
1.0278 USD |
1.0269 USD |
| 2021-05-21 |
1.2356 USD |
1,229,769.6973 |
1.1954 USD |
0.9425 USD |
1.0655 USD |
1.0731 USD |
| 2021-05-20 |
1.0564 USD |
953,198.7319 |
0.9735 USD |
0.8687 USD |
0.9489 USD |
1.1707 USD |
| 2021-05-19 |
1.1622 USD |
862,343.0102 |
1.5370 USD |
0.8000 USD |
1.0360 USD |
1.0317 USD |
| 2021-05-18 |
1.5487 USD |
101,984.1531 |
1.4887 USD |
1.4850 USD |
1.5341 USD |
1.5530 USD |
| 2021-05-17 |
1.5102 USD |
196,392.2993 |
1.5885 USD |
1.4000 USD |
1.4733 USD |
1.5038 USD |
| 2021-05-16 |
1.6465 USD |
177,853.2498 |
1.6253 USD |
1.4850 USD |
1.5581 USD |
1.5778 USD |
| 2021-05-15 |
1.7067 USD |
166,288.8662 |
1.8065 USD |
1.6237 USD |
1.6655 USD |
1.6920 USD |
| 2021-05-14 |
1.7778 USD |
230,591.4163 |
1.7028 USD |
1.6790 USD |
1.7288 USD |
1.8065 USD |
| 2021-05-13 |
1.7194 USD |
329,482.4386 |
1.6574 USD |
1.5109 USD |
1.6487 USD |
1.6146 USD |
| 2021-05-12 |
1.9526 USD |
411,479.9261 |
1.9927 USD |
1.7300 USD |
1.8809 USD |
1.7622 USD |
| 2021-05-11 |
1.9360 USD |
392,607.7184 |
1.8571 USD |
1.8042 USD |
1.8378 USD |
1.9816 USD |
| 2021-05-10 |
1.9875 USD |
429,544.6715 |
2.1631 USD |
1.7878 USD |
1.9058 USD |
1.8708 USD |
| 2021-05-09 |
2.1562 USD |
576,619.7441 |
2.2363 USD |
2.0896 USD |
2.1384 USD |
2.1849 USD |
| 2021-05-08 |
2.4257 USD |
1,136,384.8092 |
2.2350 USD |
2.2036 USD |
2.2650 USD |
2.2798 USD |
| 2021-05-07 |
2.2225 USD |
1,170,217.7153 |
1.8977 USD |
1.8062 USD |
1.8394 USD |
2.2248 USD |
| 2021-05-06 |
1.9354 USD |
293,601.2960 |
1.9974 USD |
1.8228 USD |
1.8726 USD |
1.8944 USD |
| 2021-05-05 |
1.9310 USD |
295,834.0299 |
1.8060 USD |
1.7754 USD |
1.8394 USD |
1.9712 USD |
| 2021-05-04 |
1.9203 USD |
240,844.6148 |
2.0806 USD |
1.7916 USD |
1.8544 USD |
1.8370 USD |
| 2021-05-03 |
2.1018 USD |
217,326.6293 |
2.0840 USD |
2.0543 USD |
2.0772 USD |
2.0805 USD |
| 2021-05-02 |
2.0929 USD |
293,439.9371 |
2.1871 USD |
1.9858 USD |
2.0608 USD |
2.0840 USD |
| 2021-05-01 |
2.1209 USD |
324,937.0430 |
2.0788 USD |
2.0000 USD |
2.0480 USD |
2.1927 USD |
| 2021-04-30 |
1.9922 USD |
193,692.8920 |
1.9453 USD |
1.8960 USD |
1.9312 USD |
2.0260 USD |
| 2021-04-29 |
1.9687 USD |
280,394.8331 |
2.0196 USD |
1.8583 USD |
1.8905 USD |
1.9466 USD |
| 2021-04-28 |
2.0283 USD |
570,909.3344 |
2.0921 USD |
1.8769 USD |
1.9301 USD |
1.9950 USD |
| 2021-04-27 |
2.0172 USD |
936,155.0758 |
1.9301 USD |
1.9101 USD |
1.9828 USD |
2.1003 USD |
| 2021-04-26 |
1.8250 USD |
536,616.4369 |
1.6699 USD |
1.6347 USD |
1.7390 USD |
1.9123 USD |
| 2021-04-25 |
1.7030 USD |
369,212.2111 |
1.7279 USD |
1.5554 USD |
1.6464 USD |
1.6364 USD |
| 2021-04-24 |
1.8942 USD |
495,794.5107 |
1.9939 USD |
1.6675 USD |
1.7178 USD |
1.7712 USD |
| 2021-04-23 |
1.5605 USD |
898,015.8791 |
1.5991 USD |
1.2587 USD |
1.4101 USD |
1.8544 USD |