Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
0.3113 USD |
7,874.2597 |
0.3051 USD |
0.3051 USD |
0.3092 USD |
0.3158 USD |
| 2025-07-19 |
0.3051 USD |
2,380.5176 |
0.3039 USD |
0.2976 USD |
0.2976 USD |
0.3047 USD |
| 2025-07-18 |
0.3039 USD |
17,227.7686 |
0.2997 USD |
0.2987 USD |
0.2997 USD |
0.3039 USD |
| 2025-07-17 |
0.2997 USD |
1,972.9404 |
0.3009 USD |
0.2943 USD |
0.2945 USD |
0.2972 USD |
| 2025-07-16 |
0.3009 USD |
30,634.9339 |
0.3014 USD |
0.2972 USD |
0.2983 USD |
0.3072 USD |
| 2025-07-15 |
0.3014 USD |
31,585.9683 |
0.2944 USD |
0.2867 USD |
0.2891 USD |
0.2981 USD |
| 2025-07-14 |
0.2944 USD |
38,082.7038 |
0.2944 USD |
0.2891 USD |
0.2891 USD |
0.2891 USD |
| 2025-07-13 |
0.2944 USD |
1,576.4827 |
0.2931 USD |
0.2931 USD |
0.2931 USD |
0.2944 USD |
| 2025-07-12 |
0.2931 USD |
29,486.5481 |
0.2854 USD |
0.2851 USD |
0.2854 USD |
0.2931 USD |
| 2025-07-11 |
0.2854 USD |
7,895.1612 |
0.2769 USD |
0.2737 USD |
0.2737 USD |
0.2854 USD |
| 2025-07-10 |
0.2789 USD |
6,053.9010 |
0.2657 USD |
0.2619 USD |
0.2622 USD |
0.2789 USD |
| 2025-07-09 |
0.2658 USD |
12,403.2316 |
0.2543 USD |
0.2535 USD |
0.2543 USD |
0.2658 USD |
| 2025-07-08 |
0.2535 USD |
6,618.9826 |
0.2449 USD |
0.2437 USD |
0.2438 USD |
0.2535 USD |
| 2025-07-07 |
0.2449 USD |
177.3553 |
0.2487 USD |
0.2455 USD |
0.2459 USD |
0.2455 USD |
| 2025-07-06 |
0.2484 USD |
1,123.8118 |
0.2426 USD |
0.2416 USD |
0.2416 USD |
0.2451 USD |
| 2025-07-05 |
0.2417 USD |
2,903.2114 |
0.2408 USD |
0.2408 USD |
0.2417 USD |
0.2417 USD |
| 2025-07-04 |
0.2408 USD |
464.3011 |
0.2515 USD |
0.2408 USD |
0.2408 USD |
0.2408 USD |
| 2025-07-03 |
0.2515 USD |
868.5403 |
0.2503 USD |
0.2495 USD |
0.2495 USD |
0.2520 USD |
| 2025-07-02 |
0.2503 USD |
3,813.7909 |
0.2322 USD |
0.2294 USD |
0.2320 USD |
0.2458 USD |
| 2025-07-01 |
0.2322 USD |
3,057.1207 |
0.2406 USD |
0.2323 USD |
0.2323 USD |
0.2343 USD |
| 2025-06-30 |
0.2397 USD |
64.5061 |
0.2522 USD |
0.2468 USD |
0.2468 USD |
0.2468 USD |
| 2025-06-29 |
0.2451 USD |
838.9159 |
0.2454 USD |
0.2421 USD |
0.2421 USD |
0.2451 USD |
| 2025-06-28 |
0.2454 USD |
775.3299 |
0.2415 USD |
0.2378 USD |
0.2379 USD |
0.2454 USD |
| 2025-06-27 |
0.2415 USD |
674.3446 |
0.2383 USD |
0.2361 USD |
0.2361 USD |
0.2415 USD |
| 2025-06-26 |
0.2383 USD |
839.2955 |
0.2461 USD |
0.2374 USD |
0.2374 USD |
0.2383 USD |
| 2025-06-25 |
0.2461 USD |
21,474.5817 |
0.2487 USD |
0.2440 USD |
0.2440 USD |
0.2461 USD |
| 2025-06-24 |
0.2487 USD |
1,378.4049 |
0.2454 USD |
0.2454 USD |
0.2454 USD |
0.2487 USD |
| 2025-06-23 |
0.2431 USD |
4,415.5957 |
0.2218 USD |
0.2218 USD |
0.2224 USD |
0.2400 USD |
| 2025-06-22 |
0.2144 USD |
5,914.2166 |
0.2299 USD |
0.2144 USD |
0.2163 USD |
0.2144 USD |
| 2025-06-21 |
0.2266 USD |
2,619.4314 |
0.2422 USD |
0.2266 USD |
0.2323 USD |
0.2266 USD |
| 2025-06-20 |
0.2381 USD |
16,112.8591 |
0.2451 USD |
0.2381 USD |
0.2381 USD |
0.2381 USD |
| 2025-06-19 |
0.2451 USD |
229.1376 |
0.2436 USD |
0.2403 USD |
0.2403 USD |
0.2440 USD |
| 2025-06-18 |
0.2410 USD |
2,186.0961 |
0.2437 USD |
0.2350 USD |
0.2350 USD |
0.2350 USD |
| 2025-06-17 |
0.2437 USD |
15,923.9738 |
0.2554 USD |
0.2381 USD |
0.2381 USD |
0.2437 USD |
| 2025-06-16 |
0.2568 USD |
2,954.4436 |
0.2490 USD |
0.2490 USD |
0.2490 USD |
0.2568 USD |
| 2025-06-15 |
0.2490 USD |
393.7694 |
0.2482 USD |
0.2482 USD |
0.2482 USD |
0.2490 USD |
| 2025-06-14 |
0.2482 USD |
52.1469 |
0.2515 USD |
0.2482 USD |
0.2482 USD |
0.2482 USD |
| 2025-06-13 |
0.2515 USD |
13,404.8936 |
0.2627 USD |
0.2425 USD |
0.2427 USD |
0.2515 USD |
| 2025-06-12 |
0.2698 USD |
669.3155 |
0.2758 USD |
0.2692 USD |
0.2692 USD |
0.2698 USD |
| 2025-06-11 |
0.2759 USD |
1,117.8677 |
0.2839 USD |
0.2759 USD |
0.2789 USD |
0.2759 USD |
| 2025-06-10 |
0.2802 USD |
34,149.3776 |
0.2790 USD |
0.2754 USD |
0.2754 USD |
0.2802 USD |
| 2025-06-09 |
0.2789 USD |
2,250.8836 |
0.2640 USD |
0.2595 USD |
0.2595 USD |
0.2775 USD |
| 2025-06-08 |
0.2642 USD |
789.0203 |
0.2597 USD |
0.2596 USD |
0.2596 USD |
0.2642 USD |
| 2025-06-07 |
0.2597 USD |
1,113.8838 |
0.2531 USD |
0.2531 USD |
0.2531 USD |
0.2597 USD |
| 2025-06-06 |
0.2531 USD |
12,963.2799 |
0.2501 USD |
0.2486 USD |
0.2496 USD |
0.2531 USD |
| 2025-06-05 |
0.2501 USD |
13,191.8647 |
0.2661 USD |
0.2486 USD |
0.2501 USD |
0.2501 USD |
| 2025-06-04 |
0.2661 USD |
564.1582 |
0.2719 USD |
0.2661 USD |
0.2686 USD |
0.2661 USD |
| 2025-06-03 |
0.2722 USD |
8,434.1328 |
0.2740 USD |
0.2710 USD |
0.2718 USD |
0.2730 USD |
| 2025-06-02 |
0.2648 USD |
9,118.3803 |
0.2632 USD |
0.2632 USD |
0.2632 USD |
0.2648 USD |
| 2025-06-01 |
0.2632 USD |
4,891.5352 |
0.2631 USD |
0.2602 USD |
0.2602 USD |
0.2632 USD |