Identifier on UpBit: KRW-STORJ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-30 |
249.9867 KRW |
1,212,995.5992 STORJ |
246.0000 KRW |
239.0000 KRW |
268.0000 KRW |
256.0000 KRW |
| 2019-04-29 |
246.3970 KRW |
707,173.1065 STORJ |
263.0000 KRW |
237.0000 KRW |
266.0000 KRW |
246.0000 KRW |
| 2019-04-28 |
270.0515 KRW |
196,447.5689 STORJ |
266.0000 KRW |
264.0000 KRW |
276.0000 KRW |
266.0000 KRW |
| 2019-04-27 |
263.7794 KRW |
90,987.7938 STORJ |
262.0000 KRW |
260.0000 KRW |
271.0000 KRW |
266.0000 KRW |
| 2019-04-26 |
258.6627 KRW |
726,899.9291 STORJ |
256.0000 KRW |
248.0000 KRW |
268.0000 KRW |
260.0000 KRW |
| 2019-04-25 |
276.5399 KRW |
1,171,545.9501 STORJ |
279.0000 KRW |
256.0000 KRW |
290.0000 KRW |
256.0000 KRW |
| 2019-04-24 |
282.2404 KRW |
1,034,536.8659 STORJ |
304.0000 KRW |
266.0000 KRW |
306.0000 KRW |
279.0000 KRW |
| 2019-04-23 |
307.6630 KRW |
428,893.3929 STORJ |
311.0000 KRW |
303.0000 KRW |
312.0000 KRW |
304.0000 KRW |
| 2019-04-22 |
308.0011 KRW |
702,115.7851 STORJ |
312.0000 KRW |
304.0000 KRW |
313.0000 KRW |
310.0000 KRW |
| 2019-04-21 |
312.2257 KRW |
1,698,040.1842 STORJ |
331.0000 KRW |
298.0000 KRW |
332.0000 KRW |
312.0000 KRW |
| 2019-04-20 |
329.1324 KRW |
1,093,672.8519 STORJ |
327.0000 KRW |
324.0000 KRW |
335.0000 KRW |
330.0000 KRW |
| 2019-04-19 |
329.0953 KRW |
1,422,738.9377 STORJ |
330.0000 KRW |
321.0000 KRW |
341.0000 KRW |
325.0000 KRW |
| 2019-04-18 |
332.6215 KRW |
990,780.9741 STORJ |
332.0000 KRW |
328.0000 KRW |
341.0000 KRW |
333.0000 KRW |
| 2019-04-17 |
336.2559 KRW |
1,514,572.2275 STORJ |
331.0000 KRW |
328.0000 KRW |
346.0000 KRW |
330.0000 KRW |
| 2019-04-16 |
324.5052 KRW |
1,465,593.9488 STORJ |
326.0000 KRW |
313.0000 KRW |
338.0000 KRW |
331.0000 KRW |
| 2019-04-15 |
339.7440 KRW |
4,504,558.7040 STORJ |
325.0000 KRW |
313.0000 KRW |
355.0000 KRW |
327.0000 KRW |
| 2019-04-14 |
332.9019 KRW |
3,641,265.2811 STORJ |
310.0000 KRW |
303.0000 KRW |
353.0000 KRW |
324.0000 KRW |
| 2019-04-13 |
306.6504 KRW |
545,460.0317 STORJ |
314.0000 KRW |
299.0000 KRW |
314.0000 KRW |
308.0000 KRW |
| 2019-04-12 |
307.0634 KRW |
1,587,591.2621 STORJ |
311.0000 KRW |
284.0000 KRW |
327.0000 KRW |
313.0000 KRW |
| 2019-04-11 |
316.8919 KRW |
2,618,098.6858 STORJ |
356.0000 KRW |
296.0000 KRW |
359.0000 KRW |
313.0000 KRW |
| 2019-04-10 |
360.8014 KRW |
1,311,159.5378 STORJ |
362.0000 KRW |
352.0000 KRW |
370.0000 KRW |
355.0000 KRW |
| 2019-04-09 |
351.6168 KRW |
1,471,390.7923 STORJ |
361.0000 KRW |
340.0000 KRW |
367.0000 KRW |
363.0000 KRW |
| 2019-04-08 |
361.1844 KRW |
2,112,217.2336 STORJ |
370.0000 KRW |
343.0000 KRW |
375.0000 KRW |
359.0000 KRW |
| 2019-04-07 |
369.0550 KRW |
1,273,119.7789 STORJ |
369.0000 KRW |
364.0000 KRW |
375.0000 KRW |
369.0000 KRW |
| 2019-04-06 |
369.7811 KRW |
1,330,327.6911 STORJ |
371.0000 KRW |
365.0000 KRW |
376.0000 KRW |
371.0000 KRW |
| 2019-04-05 |
369.1809 KRW |
2,375,960.9997 STORJ |
367.0000 KRW |
361.0000 KRW |
377.0000 KRW |
374.0000 KRW |
| 2019-04-04 |
371.7345 KRW |
5,653,928.6216 STORJ |
375.0000 KRW |
350.0000 KRW |
392.0000 KRW |
363.0000 KRW |
| 2019-04-03 |
381.2973 KRW |
7,103,986.5046 STORJ |
382.0000 KRW |
366.0000 KRW |
399.0000 KRW |
372.0000 KRW |
| 2019-04-02 |
378.5436 KRW |
12,955,255.6934 STORJ |
375.0000 KRW |
356.0000 KRW |
408.0000 KRW |
380.0000 KRW |
| 2019-04-01 |
368.8796 KRW |
4,289,779.5587 STORJ |
366.0000 KRW |
352.0000 KRW |
394.0000 KRW |
377.0000 KRW |
| 2019-03-31 |
395.4969 KRW |
19,451,977.0681 STORJ |
346.0000 KRW |
345.0000 KRW |
437.0000 KRW |
368.0000 KRW |
| 2019-03-30 |
342.7437 KRW |
3,308,829.0290 STORJ |
331.0000 KRW |
325.0000 KRW |
363.0000 KRW |
345.0000 KRW |
| 2019-03-29 |
332.4590 KRW |
1,152,350.9332 STORJ |
336.0000 KRW |
326.0000 KRW |
343.0000 KRW |
329.0000 KRW |
| 2019-03-28 |
345.8260 KRW |
5,816,548.7200 STORJ |
320.0000 KRW |
317.0000 KRW |
372.0000 KRW |
334.0000 KRW |
| 2019-03-27 |
315.7284 KRW |
1,250,015.5130 STORJ |
309.0000 KRW |
306.0000 KRW |
324.0000 KRW |
317.0000 KRW |
| 2019-03-26 |
301.7977 KRW |
2,975,399.0040 STORJ |
299.0000 KRW |
284.0000 KRW |
319.0000 KRW |
309.0000 KRW |
| 2019-03-25 |
301.1306 KRW |
1,727,760.3224 STORJ |
307.0000 KRW |
293.0000 KRW |
310.0000 KRW |
298.0000 KRW |
| 2019-03-24 |
309.4568 KRW |
5,287,020.9056 STORJ |
302.0000 KRW |
300.0000 KRW |
321.0000 KRW |
305.0000 KRW |
| 2019-03-23 |
301.2382 KRW |
1,117,837.6131 STORJ |
306.0000 KRW |
298.0000 KRW |
307.0000 KRW |
302.0000 KRW |
| 2019-03-22 |
305.4438 KRW |
6,043,874.0493 STORJ |
305.0000 KRW |
293.0000 KRW |
317.0000 KRW |
307.0000 KRW |
| 2019-03-21 |
305.2065 KRW |
8,240,669.5308 STORJ |
307.0000 KRW |
276.0000 KRW |
326.0000 KRW |
304.0000 KRW |
| 2019-03-20 |
306.8180 KRW |
4,377,201.3796 STORJ |
298.0000 KRW |
293.0000 KRW |
328.0000 KRW |
305.0000 KRW |
| 2019-03-19 |
294.3038 KRW |
1,423,459.9715 STORJ |
294.0000 KRW |
290.0000 KRW |
300.0000 KRW |
300.0000 KRW |
| 2019-03-18 |
292.3291 KRW |
2,212,566.1916 STORJ |
294.0000 KRW |
283.0000 KRW |
302.0000 KRW |
292.0000 KRW |
| 2019-03-17 |
291.8518 KRW |
2,059,887.5337 STORJ |
287.0000 KRW |
284.0000 KRW |
299.0000 KRW |
292.0000 KRW |
| 2019-03-16 |
287.4655 KRW |
1,110,973.2193 STORJ |
296.0000 KRW |
283.0000 KRW |
299.0000 KRW |
285.0000 KRW |
| 2019-03-15 |
292.8289 KRW |
5,152,196.2992 STORJ |
288.0000 KRW |
280.0000 KRW |
307.0000 KRW |
296.0000 KRW |
| 2019-03-14 |
300.8590 KRW |
9,265,734.7677 STORJ |
280.0000 KRW |
272.0000 KRW |
335.0000 KRW |
288.0000 KRW |
| 2019-03-13 |
286.0600 KRW |
5,859,952.7810 STORJ |
285.0000 KRW |
271.0000 KRW |
316.0000 KRW |
281.0000 KRW |
| 2019-03-12 |
315.8590 KRW |
15,412,954.8389 STORJ |
328.0000 KRW |
285.0000 KRW |
351.0000 KRW |
287.0000 KRW |