Identifier on UpBit: KRW-STORJ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
527.0391 KRW |
3,279,712.7737 STORJ |
519.2000 KRW |
513.7000 KRW |
539.5000 KRW |
521.1000 KRW |
| 2024-10-04 |
510.5482 KRW |
2,002,309.4171 STORJ |
500.2000 KRW |
495.8000 KRW |
521.2000 KRW |
518.5000 KRW |
| 2024-10-03 |
498.0703 KRW |
3,013,085.3989 STORJ |
502.6000 KRW |
484.4000 KRW |
513.3000 KRW |
491.0000 KRW |
| 2024-10-02 |
507.1047 KRW |
4,204,900.5497 STORJ |
503.9000 KRW |
495.0000 KRW |
524.7000 KRW |
503.6000 KRW |
| 2024-10-01 |
550.1801 KRW |
11,787,009.9174 STORJ |
540.4000 KRW |
498.5000 KRW |
575.7000 KRW |
508.8000 KRW |
| 2024-09-30 |
551.4060 KRW |
3,302,437.9004 STORJ |
568.0000 KRW |
538.3000 KRW |
570.5000 KRW |
549.2000 KRW |
| 2024-09-29 |
562.7695 KRW |
2,916,091.7269 STORJ |
570.6000 KRW |
550.8000 KRW |
573.2000 KRW |
571.3000 KRW |
| 2024-09-28 |
574.5961 KRW |
3,778,028.7006 STORJ |
589.2000 KRW |
560.9000 KRW |
593.2000 KRW |
567.0000 KRW |
| 2024-09-27 |
587.0517 KRW |
3,512,974.2794 STORJ |
590.4000 KRW |
581.1000 KRW |
595.5000 KRW |
591.6000 KRW |
| 2024-09-26 |
580.8930 KRW |
3,666,468.1437 STORJ |
581.9000 KRW |
569.5000 KRW |
590.5000 KRW |
588.3000 KRW |
| 2024-09-25 |
579.4191 KRW |
12,330,206.3554 STORJ |
565.7000 KRW |
561.6000 KRW |
593.7000 KRW |
584.0000 KRW |
| 2024-09-24 |
554.0875 KRW |
3,934,730.4331 STORJ |
552.6000 KRW |
543.8000 KRW |
566.0000 KRW |
566.0000 KRW |
| 2024-09-23 |
546.8104 KRW |
4,758,311.7348 STORJ |
546.3000 KRW |
534.1000 KRW |
556.6000 KRW |
552.3000 KRW |
| 2024-09-22 |
552.7387 KRW |
4,459,414.3989 STORJ |
573.0000 KRW |
538.0000 KRW |
574.7000 KRW |
546.1000 KRW |
| 2024-09-21 |
558.5822 KRW |
8,860,133.4231 STORJ |
549.9000 KRW |
542.5000 KRW |
583.1000 KRW |
571.0000 KRW |
| 2024-09-20 |
543.1753 KRW |
9,827,290.9802 STORJ |
539.8000 KRW |
527.2000 KRW |
553.3000 KRW |
543.2000 KRW |
| 2024-09-19 |
536.4930 KRW |
31,838,719.0977 STORJ |
502.6000 KRW |
502.6000 KRW |
560.0000 KRW |
536.0000 KRW |
| 2024-09-18 |
494.3159 KRW |
6,887,740.2222 STORJ |
500.9000 KRW |
470.9000 KRW |
510.5000 KRW |
493.4000 KRW |
| 2024-09-17 |
500.1555 KRW |
4,673,668.4353 STORJ |
495.1000 KRW |
489.4000 KRW |
509.1000 KRW |
499.1000 KRW |
| 2024-09-16 |
520.2187 KRW |
17,966,497.9811 STORJ |
507.3000 KRW |
490.2000 KRW |
546.4000 KRW |
496.3000 KRW |
| 2024-09-15 |
499.9121 KRW |
3,478,542.9689 STORJ |
486.5000 KRW |
476.5000 KRW |
522.9000 KRW |
513.5000 KRW |
| 2024-09-14 |
489.8593 KRW |
1,423,213.4612 STORJ |
496.4000 KRW |
481.0000 KRW |
498.1000 KRW |
484.7000 KRW |
| 2024-09-13 |
488.0870 KRW |
3,339,339.0723 STORJ |
490.9000 KRW |
481.2000 KRW |
500.1000 KRW |
497.5000 KRW |
| 2024-09-12 |
482.7423 KRW |
2,016,798.5477 STORJ |
478.5000 KRW |
476.0000 KRW |
488.9000 KRW |
488.9000 KRW |
| 2024-09-11 |
473.1985 KRW |
2,792,857.0533 STORJ |
485.9000 KRW |
462.0000 KRW |
486.4000 KRW |
479.3000 KRW |
| 2024-09-10 |
482.6849 KRW |
2,057,884.1564 STORJ |
483.6000 KRW |
476.5000 KRW |
493.8000 KRW |
485.4000 KRW |
| 2024-09-09 |
469.5987 KRW |
4,582,217.8732 STORJ |
460.8000 KRW |
455.0000 KRW |
487.0000 KRW |
484.5000 KRW |
| 2024-09-08 |
456.4137 KRW |
1,651,870.4523 STORJ |
447.6000 KRW |
447.0000 KRW |
463.5000 KRW |
460.5000 KRW |
| 2024-09-07 |
446.7615 KRW |
1,573,192.1493 STORJ |
442.4000 KRW |
436.6000 KRW |
457.0000 KRW |
452.9000 KRW |
| 2024-09-06 |
449.1277 KRW |
4,751,136.7540 STORJ |
447.2000 KRW |
426.0000 KRW |
464.2000 KRW |
437.3000 KRW |
| 2024-09-05 |
456.2471 KRW |
3,421,941.1612 STORJ |
464.6000 KRW |
443.0000 KRW |
469.4000 KRW |
447.3000 KRW |
| 2024-09-04 |
456.3175 KRW |
2,938,394.8970 STORJ |
457.2000 KRW |
438.0000 KRW |
472.5000 KRW |
466.4000 KRW |
| 2024-09-03 |
475.8440 KRW |
2,647,582.7021 STORJ |
483.8000 KRW |
457.2000 KRW |
493.8000 KRW |
458.2000 KRW |
| 2024-09-02 |
468.6856 KRW |
2,591,530.1224 STORJ |
461.7000 KRW |
453.8000 KRW |
486.8000 KRW |
484.9000 KRW |
| 2024-09-01 |
482.0242 KRW |
1,929,543.9288 STORJ |
488.2000 KRW |
472.0000 KRW |
488.6000 KRW |
476.6000 KRW |
| 2024-08-31 |
491.5901 KRW |
1,495,360.2345 STORJ |
499.9000 KRW |
478.4000 KRW |
502.2000 KRW |
489.0000 KRW |
| 2024-08-30 |
496.4190 KRW |
3,259,815.7971 STORJ |
498.5000 KRW |
480.0000 KRW |
507.9000 KRW |
500.4000 KRW |
| 2024-08-29 |
504.0100 KRW |
2,856,483.1019 STORJ |
497.1000 KRW |
493.5000 KRW |
517.0000 KRW |
498.2000 KRW |
| 2024-08-28 |
501.7669 KRW |
4,013,991.0110 STORJ |
502.5000 KRW |
485.0000 KRW |
518.1000 KRW |
498.4000 KRW |
| 2024-08-27 |
530.6592 KRW |
3,793,873.2013 STORJ |
537.9000 KRW |
505.0000 KRW |
546.0000 KRW |
506.4000 KRW |
| 2024-08-26 |
550.7246 KRW |
6,702,050.6922 STORJ |
555.9000 KRW |
531.4000 KRW |
563.5000 KRW |
538.7000 KRW |
| 2024-08-25 |
571.0724 KRW |
16,528,861.6870 STORJ |
570.8000 KRW |
542.9000 KRW |
589.7000 KRW |
560.5000 KRW |
| 2024-08-24 |
570.7482 KRW |
9,556,900.6188 STORJ |
578.6000 KRW |
560.1000 KRW |
582.9000 KRW |
566.6000 KRW |
| 2024-08-23 |
567.2429 KRW |
31,450,515.9265 STORJ |
564.2000 KRW |
551.9000 KRW |
589.8000 KRW |
581.0000 KRW |
| 2024-08-22 |
559.8405 KRW |
89,764,927.0056 STORJ |
520.5000 KRW |
515.5000 KRW |
590.2000 KRW |
567.1000 KRW |
| 2024-08-21 |
522.8340 KRW |
92,485,006.5507 STORJ |
488.8000 KRW |
488.8000 KRW |
560.0000 KRW |
522.7000 KRW |
| 2024-08-20 |
490.6056 KRW |
5,937,789.0486 STORJ |
493.7000 KRW |
477.0000 KRW |
501.4000 KRW |
490.4000 KRW |
| 2024-08-19 |
500.5508 KRW |
5,875,036.7008 STORJ |
504.4000 KRW |
484.4000 KRW |
513.9000 KRW |
494.0000 KRW |
| 2024-08-18 |
503.7733 KRW |
4,553,085.0424 STORJ |
494.4000 KRW |
487.0000 KRW |
516.5000 KRW |
507.4000 KRW |
| 2024-08-17 |
491.6447 KRW |
2,429,346.8937 STORJ |
493.0000 KRW |
485.0000 KRW |
500.5000 KRW |
493.1000 KRW |