Market [unlinked] / USD
Identifier on Gemini: storjusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-10-27 |
0.4467 USD |
42,255.1490 |
0.4382 USD |
0.4382 USD |
0.4382 USD |
0.4467 USD |
2024-10-26 |
0.4382 USD |
52,934.3263 |
0.4317 USD |
0.4270 USD |
0.4363 USD |
0.4382 USD |
2024-10-25 |
0.4317 USD |
36,165.7808 |
0.4885 USD |
0.4600 USD |
0.4624 USD |
0.4600 USD |
2024-10-24 |
0.4885 USD |
19,201.9400 |
0.4860 USD |
0.4791 USD |
0.4791 USD |
0.4911 USD |
2024-10-23 |
0.4848 USD |
58,577.5853 |
0.5272 USD |
0.4768 USD |
0.4818 USD |
0.4848 USD |
2024-10-22 |
0.5325 USD |
65,543.2134 |
0.5129 USD |
0.5025 USD |
0.5129 USD |
0.5325 USD |
2024-10-21 |
0.5152 USD |
81,096.2000 |
0.5475 USD |
0.5157 USD |
0.5181 USD |
0.5157 USD |
2024-10-20 |
0.5471 USD |
133,197.7878 |
0.5916 USD |
0.5402 USD |
0.5465 USD |
0.5529 USD |
2024-10-19 |
0.5967 USD |
358,855.9491 |
0.6330 USD |
0.5838 USD |
0.5944 USD |
0.5967 USD |
2024-10-18 |
0.6330 USD |
221,491.0984 |
0.6243 USD |
0.5901 USD |
0.6110 USD |
0.6329 USD |
2024-10-17 |
0.6174 USD |
55,165.4985 |
0.6015 USD |
0.5559 USD |
0.5604 USD |
0.5956 USD |
2024-10-16 |
0.6015 USD |
84,850.3181 |
0.6044 USD |
0.5836 USD |
0.5838 USD |
0.5920 USD |
2024-10-15 |
0.6000 USD |
141,092.8411 |
0.4729 USD |
0.4665 USD |
0.4730 USD |
0.5902 USD |
2024-10-14 |
0.4727 USD |
39,826.3711 |
0.4647 USD |
0.4483 USD |
0.4528 USD |
0.4743 USD |
2024-10-13 |
0.4647 USD |
32,625.0787 |
0.4484 USD |
0.4377 USD |
0.4404 USD |
0.4647 USD |
2024-10-12 |
0.4484 USD |
74,897.7276 |
0.4318 USD |
0.4275 USD |
0.4420 USD |
0.4484 USD |
2024-10-11 |
0.4312 USD |
131,708.9359 |
0.4171 USD |
0.4075 USD |
0.4112 USD |
0.4240 USD |
2024-10-10 |
0.4146 USD |
8,309.7452 |
0.3918 USD |
0.3918 USD |
0.3918 USD |
0.4146 USD |
2024-10-09 |
0.3893 USD |
7,673.4652 |
0.4000 USD |
0.3893 USD |
0.3893 USD |
0.3893 USD |
2024-10-08 |
0.3957 USD |
10,462.7305 |
0.3861 USD |
0.3784 USD |
0.3784 USD |
0.3908 USD |
2024-10-07 |
0.3861 USD |
20,597.1775 |
0.3975 USD |
0.3861 USD |
0.3880 USD |
0.3861 USD |
2024-10-06 |
0.3975 USD |
9,119.2559 |
0.3818 USD |
0.3818 USD |
0.3818 USD |
0.3975 USD |
2024-10-05 |
0.3818 USD |
8,931.8671 |
0.3849 USD |
0.3814 USD |
0.3818 USD |
0.3818 USD |
2024-10-04 |
0.3849 USD |
10,676.4276 |
0.3615 USD |
0.3615 USD |
0.3689 USD |
0.3849 USD |
2024-10-03 |
0.3615 USD |
1,451.9885 |
0.3756 USD |
0.3577 USD |
0.3591 USD |
0.3615 USD |
2024-10-02 |
0.3756 USD |
23,406.1306 |
0.3746 USD |
0.3693 USD |
0.3727 USD |
0.3756 USD |
2024-10-01 |
0.3746 USD |
72,371.4548 |
0.4052 USD |
0.3725 USD |
0.3807 USD |
0.3793 USD |
2024-09-30 |
0.4149 USD |
17,627.9207 |
0.4342 USD |
0.4087 USD |
0.4095 USD |
0.4149 USD |
2024-09-29 |
0.4360 USD |
12,713.5695 |
0.4363 USD |
0.4191 USD |
0.4268 USD |
0.4360 USD |
2024-09-28 |
0.4363 USD |
10,565.9461 |
0.4472 USD |
0.4241 USD |
0.4243 USD |
0.4363 USD |
2024-09-27 |
0.4472 USD |
58,850.5598 |
0.4444 USD |
0.4394 USD |
0.4394 USD |
0.4472 USD |
2024-09-26 |
0.4460 USD |
87,222.8636 |
0.4320 USD |
0.4295 USD |
0.4305 USD |
0.4460 USD |
2024-09-25 |
0.4418 USD |
39,947.7405 |
0.4282 USD |
0.4241 USD |
0.4247 USD |
0.4418 USD |
2024-09-24 |
0.4282 USD |
46,030.3419 |
0.4112 USD |
0.4089 USD |
0.4112 USD |
0.4259 USD |
2024-09-23 |
0.4112 USD |
8,044.7763 |
0.4105 USD |
0.4055 USD |
0.4069 USD |
0.4112 USD |
2024-09-22 |
0.4072 USD |
9,817.2208 |
0.4273 USD |
0.4054 USD |
0.4070 USD |
0.4072 USD |
2024-09-21 |
0.4273 USD |
24,432.4378 |
0.4105 USD |
0.4068 USD |
0.4068 USD |
0.4273 USD |
2024-09-20 |
0.4079 USD |
178,412.9856 |
0.3995 USD |
0.3946 USD |
0.3990 USD |
0.4038 USD |
2024-09-19 |
0.3995 USD |
17,464.4754 |
0.3721 USD |
0.3721 USD |
0.3894 USD |
0.3995 USD |
2024-09-18 |
0.3721 USD |
12,219.6772 |
0.3758 USD |
0.3491 USD |
0.3497 USD |
0.3717 USD |
2024-09-17 |
0.3758 USD |
11,649.8738 |
0.3692 USD |
0.3654 USD |
0.3654 USD |
0.3758 USD |
2024-09-16 |
0.3692 USD |
11,127.0817 |
0.3732 USD |
0.3630 USD |
0.3671 USD |
0.3692 USD |
2024-09-15 |
0.3732 USD |
10,362.8050 |
0.3611 USD |
0.3571 USD |
0.3571 USD |
0.3760 USD |
2024-09-14 |
0.3611 USD |
3,989.8253 |
0.3697 USD |
0.3611 USD |
0.3611 USD |
0.3611 USD |
2024-09-13 |
0.3697 USD |
5,852.4511 |
0.3630 USD |
0.3581 USD |
0.3585 USD |
0.3721 USD |
2024-09-12 |
0.3630 USD |
6,749.6254 |
0.3541 USD |
0.3541 USD |
0.3549 USD |
0.3630 USD |
2024-09-11 |
0.3541 USD |
14,976.6439 |
0.3561 USD |
0.3421 USD |
0.3440 USD |
0.3543 USD |
2024-09-10 |
0.3561 USD |
39,938.0649 |
0.3573 USD |
0.3525 USD |
0.3525 USD |
0.3561 USD |
2024-09-09 |
0.3573 USD |
32,221.8080 |
0.3396 USD |
0.3359 USD |
0.3359 USD |
0.3573 USD |
2024-09-08 |
0.3396 USD |
1,036.7117 |
0.3296 USD |
0.3296 USD |
0.3296 USD |
0.3374 USD |