Market [unlinked] / USD
Identifier on Gemini: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-07 |
0.3296 USD |
143,166.9625 |
0.3225 USD |
0.3212 USD |
0.3212 USD |
0.3291 USD |
| 2024-09-06 |
0.3225 USD |
234,575.5205 |
0.3288 USD |
0.3100 USD |
0.3197 USD |
0.3225 USD |
| 2024-09-05 |
0.3274 USD |
4,077.6402 |
0.3423 USD |
0.3272 USD |
0.3274 USD |
0.3274 USD |
| 2024-09-04 |
0.3423 USD |
9,332.3213 |
0.3355 USD |
0.3196 USD |
0.3335 USD |
0.3394 USD |
| 2024-09-03 |
0.3382 USD |
73,835.2939 |
0.3559 USD |
0.3359 USD |
0.3370 USD |
0.3403 USD |
| 2024-09-02 |
0.3559 USD |
1,879.8107 |
0.3386 USD |
0.3346 USD |
0.3377 USD |
0.3559 USD |
| 2024-09-01 |
0.3366 USD |
8,424.5892 |
0.3580 USD |
0.3366 USD |
0.3507 USD |
0.3366 USD |
| 2024-08-31 |
0.3580 USD |
24,621.4295 |
0.3686 USD |
0.3528 USD |
0.3560 USD |
0.3580 USD |
| 2024-08-30 |
0.3686 USD |
115,728.5750 |
0.3666 USD |
0.3517 USD |
0.3574 USD |
0.3686 USD |
| 2024-08-29 |
0.3652 USD |
81,009.1740 |
0.3612 USD |
0.3612 USD |
0.3612 USD |
0.3652 USD |
| 2024-08-28 |
0.3612 USD |
133,521.2820 |
0.3706 USD |
0.3548 USD |
0.3629 USD |
0.3612 USD |
| 2024-08-27 |
0.3699 USD |
65,150.4425 |
0.4009 USD |
0.3642 USD |
0.3793 USD |
0.3642 USD |
| 2024-08-26 |
0.4009 USD |
1,279.3897 |
0.4226 USD |
0.3982 USD |
0.3990 USD |
0.4009 USD |
| 2024-08-25 |
0.4226 USD |
2,868.2051 |
0.4241 USD |
0.4089 USD |
0.4089 USD |
0.4197 USD |
| 2024-08-24 |
0.4234 USD |
58,519.1132 |
0.4356 USD |
0.4191 USD |
0.4203 USD |
0.4234 USD |
| 2024-08-23 |
0.4362 USD |
103,741.2555 |
0.4184 USD |
0.4089 USD |
0.4103 USD |
0.4391 USD |
| 2024-08-22 |
0.4184 USD |
50,149.9806 |
0.3847 USD |
0.3847 USD |
0.3880 USD |
0.4161 USD |
| 2024-08-21 |
0.3898 USD |
155,096.6130 |
0.3587 USD |
0.3587 USD |
0.3630 USD |
0.3898 USD |
| 2024-08-20 |
0.3590 USD |
31,169.1927 |
0.3576 USD |
0.3488 USD |
0.3555 USD |
0.3590 USD |
| 2024-08-19 |
0.3576 USD |
16,148.5672 |
0.3633 USD |
0.3528 USD |
0.3532 USD |
0.3615 USD |
| 2024-08-18 |
0.3633 USD |
17,829.7176 |
0.3546 USD |
0.3502 USD |
0.3502 USD |
0.3691 USD |
| 2024-08-17 |
0.3546 USD |
5,943.9814 |
0.3561 USD |
0.3465 USD |
0.3495 USD |
0.3546 USD |
| 2024-08-16 |
0.3561 USD |
15,031.8665 |
0.3508 USD |
0.3442 USD |
0.3453 USD |
0.3572 USD |
| 2024-08-15 |
0.3508 USD |
48,710.4038 |
0.3504 USD |
0.3483 USD |
0.3503 USD |
0.3508 USD |
| 2024-08-14 |
0.3495 USD |
33,275.3253 |
0.3601 USD |
0.3442 USD |
0.3485 USD |
0.3495 USD |
| 2024-08-13 |
0.3601 USD |
4,299.5558 |
0.3523 USD |
0.3470 USD |
0.3470 USD |
0.3601 USD |
| 2024-08-12 |
0.3523 USD |
61,546.5595 |
0.3457 USD |
0.3457 USD |
0.3521 USD |
0.3523 USD |
| 2024-08-11 |
0.3452 USD |
79,214.6074 |
0.3799 USD |
0.3440 USD |
0.3494 USD |
0.3468 USD |
| 2024-08-10 |
0.3801 USD |
27,513.4009 |
0.3855 USD |
0.3728 USD |
0.3743 USD |
0.3801 USD |
| 2024-08-09 |
0.3844 USD |
117,849.0001 |
0.3925 USD |
0.3778 USD |
0.3819 USD |
0.3844 USD |
| 2024-08-08 |
0.3925 USD |
26,508.6890 |
0.3726 USD |
0.3580 USD |
0.3719 USD |
0.3908 USD |
| 2024-08-07 |
0.3705 USD |
97,521.8517 |
0.3975 USD |
0.3616 USD |
0.3705 USD |
0.3705 USD |
| 2024-08-06 |
0.3965 USD |
147,157.7953 |
0.4063 USD |
0.3876 USD |
0.3955 USD |
0.3998 USD |
| 2024-08-05 |
0.4063 USD |
261,262.5705 |
0.3114 USD |
0.2605 USD |
0.2864 USD |
0.4128 USD |
| 2024-08-04 |
0.3114 USD |
45,571.7108 |
0.3406 USD |
0.3044 USD |
0.3068 USD |
0.3163 USD |
| 2024-08-03 |
0.3406 USD |
24,546.5594 |
0.3910 USD |
0.3360 USD |
0.3387 USD |
0.3408 USD |
| 2024-08-02 |
0.3910 USD |
67,548.4087 |
0.4146 USD |
0.3944 USD |
0.3975 USD |
0.4003 USD |
| 2024-08-01 |
0.4151 USD |
67,701.3223 |
0.4374 USD |
0.3928 USD |
0.3981 USD |
0.4151 USD |
| 2024-07-31 |
0.4374 USD |
12,032.8623 |
0.4489 USD |
0.4385 USD |
0.4429 USD |
0.4400 USD |
| 2024-07-30 |
0.4489 USD |
5,743.4698 |
0.4843 USD |
0.4368 USD |
0.4368 USD |
0.4368 USD |
| 2024-07-29 |
0.4843 USD |
100,799.4543 |
0.4909 USD |
0.4550 USD |
0.4583 USD |
0.4757 USD |
| 2024-07-28 |
0.4909 USD |
202,182.9184 |
0.4817 USD |
0.4621 USD |
0.4689 USD |
0.4822 USD |
| 2024-07-27 |
0.4861 USD |
152,447.6028 |
0.3815 USD |
0.3783 USD |
0.3810 USD |
0.4897 USD |
| 2024-07-26 |
0.3815 USD |
109,359.1331 |
0.3631 USD |
0.3631 USD |
0.3635 USD |
0.3745 USD |
| 2024-07-25 |
0.3630 USD |
14,319.6432 |
0.3797 USD |
0.3479 USD |
0.3528 USD |
0.3630 USD |
| 2024-07-24 |
0.3797 USD |
8,157.9064 |
0.3933 USD |
0.3779 USD |
0.3797 USD |
0.3797 USD |
| 2024-07-23 |
0.3933 USD |
4,985.9672 |
0.3969 USD |
0.3870 USD |
0.3882 USD |
0.3933 USD |
| 2024-07-22 |
0.4009 USD |
36,772.5698 |
0.4239 USD |
0.4027 USD |
0.4067 USD |
0.4027 USD |
| 2024-07-21 |
0.4239 USD |
16,869.6034 |
0.4164 USD |
0.4089 USD |
0.4150 USD |
0.4266 USD |
| 2024-07-20 |
0.4164 USD |
16,163.7565 |
0.4168 USD |
0.4089 USD |
0.4122 USD |
0.4164 USD |