Identifier on UpBit: KRW-STORJ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-19 |
907.7950 KRW |
267,794,619.4699 STORJ |
858.6000 KRW |
798.0000 KRW |
1,050.0000 KRW |
812.3000 KRW |
| 2024-10-18 |
860.1690 KRW |
67,032,056.1917 STORJ |
841.4000 KRW |
801.6000 KRW |
904.3000 KRW |
864.5000 KRW |
| 2024-10-17 |
801.0240 KRW |
66,321,826.8174 STORJ |
811.4000 KRW |
748.0000 KRW |
862.3000 KRW |
849.0000 KRW |
| 2024-10-16 |
817.9056 KRW |
88,060,516.9732 STORJ |
819.0000 KRW |
787.0000 KRW |
857.9000 KRW |
800.5000 KRW |
| 2024-10-15 |
737.4837 KRW |
135,309,642.6981 STORJ |
637.1000 KRW |
625.6000 KRW |
837.0000 KRW |
812.7000 KRW |
| 2024-10-14 |
622.0683 KRW |
7,253,051.8622 STORJ |
626.6000 KRW |
604.8000 KRW |
648.4000 KRW |
639.0000 KRW |
| 2024-10-13 |
606.5037 KRW |
7,268,700.9136 STORJ |
599.4000 KRW |
590.1000 KRW |
618.0000 KRW |
613.3000 KRW |
| 2024-10-12 |
600.3123 KRW |
12,467,766.9732 STORJ |
584.1000 KRW |
579.1000 KRW |
612.2000 KRW |
605.0000 KRW |
| 2024-10-11 |
568.3272 KRW |
12,976,849.7601 STORJ |
570.0000 KRW |
551.8000 KRW |
586.1000 KRW |
579.9000 KRW |
| 2024-10-10 |
557.4702 KRW |
19,518,286.4428 STORJ |
533.8000 KRW |
532.1000 KRW |
577.1000 KRW |
559.9000 KRW |
| 2024-10-09 |
555.4573 KRW |
13,473,996.3385 STORJ |
542.4000 KRW |
525.2000 KRW |
569.1000 KRW |
529.4000 KRW |
| 2024-10-08 |
519.8297 KRW |
2,508,228.2566 STORJ |
517.8000 KRW |
510.6000 KRW |
533.7000 KRW |
532.4000 KRW |
| 2024-10-07 |
531.6161 KRW |
2,845,769.5256 STORJ |
533.2000 KRW |
518.3000 KRW |
542.7000 KRW |
525.5000 KRW |
| 2024-10-06 |
527.0925 KRW |
2,276,796.2002 STORJ |
522.3000 KRW |
518.1000 KRW |
536.3000 KRW |
533.3000 KRW |
| 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 |