Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.4296 USD |
58,929.6450 |
0.4430 USD |
0.4025 USD |
0.4154 USD |
0.4296 USD |
| 2023-10-30 |
0.4436 USD |
36,161.2729 |
0.4269 USD |
0.4235 USD |
0.4310 USD |
0.4436 USD |
| 2023-10-29 |
0.4297 USD |
66,388.1171 |
0.4000 USD |
0.3927 USD |
0.3927 USD |
0.4297 USD |
| 2023-10-28 |
0.4000 USD |
69,782.2682 |
0.3929 USD |
0.3929 USD |
0.3948 USD |
0.4000 USD |
| 2023-10-27 |
0.3929 USD |
148,005.9575 |
0.4038 USD |
0.3879 USD |
0.3908 USD |
0.3931 USD |
| 2023-10-26 |
0.4037 USD |
6,127.7230 |
0.4265 USD |
0.3913 USD |
0.3914 USD |
0.4037 USD |
| 2023-10-25 |
0.4265 USD |
39,949.7867 |
0.4015 USD |
0.4015 USD |
0.4185 USD |
0.4256 USD |
| 2023-10-24 |
0.4015 USD |
20,133.1955 |
0.3968 USD |
0.3821 USD |
0.3904 USD |
0.4040 USD |
| 2023-10-23 |
0.3938 USD |
38,159.1915 |
0.3785 USD |
0.3695 USD |
0.3695 USD |
0.3960 USD |
| 2023-10-22 |
0.3785 USD |
9,201.5702 |
0.3841 USD |
0.3674 USD |
0.3688 USD |
0.3731 USD |
| 2023-10-21 |
0.3841 USD |
5,751.6663 |
0.3847 USD |
0.3802 USD |
0.3802 USD |
0.3841 USD |
| 2023-10-20 |
0.3847 USD |
86,797.0585 |
0.3680 USD |
0.3657 USD |
0.3713 USD |
0.3847 USD |
| 2023-10-19 |
0.3680 USD |
108,508.4309 |
0.3536 USD |
0.3492 USD |
0.3492 USD |
0.3718 USD |
| 2023-10-18 |
0.3561 USD |
52,298.0969 |
0.3812 USD |
0.3540 USD |
0.3540 USD |
0.3561 USD |
| 2023-10-17 |
0.3820 USD |
31,959.0000 |
0.4046 USD |
0.3638 USD |
0.3719 USD |
0.3789 USD |
| 2023-10-16 |
0.4046 USD |
51,988.7610 |
0.4074 USD |
0.3990 USD |
0.3990 USD |
0.4050 USD |
| 2023-10-15 |
0.4074 USD |
32,556.7108 |
0.4054 USD |
0.3880 USD |
0.3978 USD |
0.4074 USD |
| 2023-10-14 |
0.4029 USD |
4,559.7263 |
0.4090 USD |
0.4029 USD |
0.4029 USD |
0.4029 USD |
| 2023-10-13 |
0.4090 USD |
39,422.2034 |
0.4071 USD |
0.4050 USD |
0.4050 USD |
0.4090 USD |
| 2023-10-12 |
0.4071 USD |
39,788.9410 |
0.4256 USD |
0.3992 USD |
0.4015 USD |
0.4071 USD |
| 2023-10-11 |
0.4293 USD |
19,391.7847 |
0.4526 USD |
0.4063 USD |
0.4098 USD |
0.4149 USD |
| 2023-10-10 |
0.4589 USD |
42,388.6509 |
0.5154 USD |
0.4499 USD |
0.4558 USD |
0.4589 USD |
| 2023-10-09 |
0.5066 USD |
49,180.9511 |
0.4691 USD |
0.4667 USD |
0.5052 USD |
0.5066 USD |
| 2023-10-08 |
0.4712 USD |
34,832.0042 |
0.4821 USD |
0.4584 USD |
0.4621 USD |
0.4712 USD |
| 2023-10-07 |
0.4784 USD |
96,862.2379 |
0.4515 USD |
0.4251 USD |
0.4346 USD |
0.4775 USD |
| 2023-10-06 |
0.4515 USD |
96,592.6160 |
0.4493 USD |
0.4418 USD |
0.4494 USD |
0.4600 USD |
| 2023-10-05 |
0.4489 USD |
13,956.1784 |
0.4180 USD |
0.4180 USD |
0.4195 USD |
0.4489 USD |
| 2023-10-04 |
0.4194 USD |
8,865.9473 |
0.4349 USD |
0.4089 USD |
0.4157 USD |
0.4194 USD |
| 2023-10-03 |
0.4367 USD |
28,301.5071 |
0.4863 USD |
0.4389 USD |
0.4448 USD |
0.4389 USD |
| 2023-10-02 |
0.4821 USD |
95,377.7074 |
0.4963 USD |
0.4653 USD |
0.4742 USD |
0.4825 USD |
| 2023-10-01 |
0.4963 USD |
92,556.8548 |
0.4156 USD |
0.4089 USD |
0.4114 USD |
0.5000 USD |
| 2023-09-30 |
0.4156 USD |
12,539.2789 |
0.4448 USD |
0.4155 USD |
0.4155 USD |
0.4178 USD |
| 2023-09-29 |
0.4470 USD |
101,748.5073 |
0.3993 USD |
0.3991 USD |
0.3995 USD |
0.4495 USD |
| 2023-09-28 |
0.3993 USD |
12,181.3299 |
0.3998 USD |
0.3893 USD |
0.3915 USD |
0.3966 USD |
| 2023-09-27 |
0.3998 USD |
40,519.2144 |
0.3861 USD |
0.3858 USD |
0.3929 USD |
0.3998 USD |
| 2023-09-26 |
0.3861 USD |
61,350.2106 |
0.3724 USD |
0.3724 USD |
0.3799 USD |
0.3861 USD |
| 2023-09-25 |
0.3724 USD |
96,989.1735 |
0.3291 USD |
0.3266 USD |
0.3294 USD |
0.3701 USD |
| 2023-09-24 |
0.3319 USD |
11,677.6530 |
0.3405 USD |
0.3273 USD |
0.3298 USD |
0.3319 USD |
| 2023-09-23 |
0.3397 USD |
25,619.5161 |
0.3575 USD |
0.3325 USD |
0.3392 USD |
0.3402 USD |
| 2023-09-22 |
0.3575 USD |
98,744.9643 |
0.3562 USD |
0.3495 USD |
0.3537 USD |
0.3575 USD |
| 2023-09-21 |
0.3562 USD |
41,269.8286 |
0.3917 USD |
0.3443 USD |
0.3495 USD |
0.3591 USD |
| 2023-09-20 |
0.3917 USD |
128,582.1976 |
0.4224 USD |
0.3802 USD |
0.3836 USD |
0.3917 USD |
| 2023-09-19 |
0.4224 USD |
202,345.2878 |
0.3651 USD |
0.3568 USD |
0.3691 USD |
0.4224 USD |
| 2023-09-18 |
0.3651 USD |
154,204.7094 |
0.3639 USD |
0.3392 USD |
0.3439 USD |
0.3715 USD |
| 2023-09-17 |
0.3656 USD |
285,297.5448 |
0.3613 USD |
0.3437 USD |
0.3514 USD |
0.3670 USD |
| 2023-09-16 |
0.3589 USD |
75,438.4262 |
0.3950 USD |
0.3602 USD |
0.3602 USD |
0.3617 USD |
| 2023-09-15 |
0.3960 USD |
145,345.6264 |
0.3184 USD |
0.3184 USD |
0.3235 USD |
0.4047 USD |
| 2023-09-14 |
0.3184 USD |
17,089.6998 |
0.3282 USD |
0.3132 USD |
0.3132 USD |
0.3184 USD |
| 2023-09-13 |
0.3282 USD |
63,179.2143 |
0.2926 USD |
0.2926 USD |
0.3028 USD |
0.3315 USD |
| 2023-09-12 |
0.2926 USD |
31,960.9036 |
0.2879 USD |
0.2787 USD |
0.2831 USD |
0.2926 USD |