Identifier on Bithumb: KRW-STORJ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
388.4037 KRW |
821,159.3959 STORJ |
362.0000 KRW |
362.0000 KRW |
409.0000 KRW |
384.0000 KRW |
| 2025-04-09 |
373.5378 KRW |
44,791.7906 STORJ |
362.0000 KRW |
362.0000 KRW |
376.0000 KRW |
375.0000 KRW |
| 2025-04-08 |
352.6174 KRW |
31,663.1225 STORJ |
357.0000 KRW |
344.0000 KRW |
359.0000 KRW |
344.0000 KRW |
| 2025-04-07 |
351.1260 KRW |
77,660.6254 STORJ |
353.0000 KRW |
346.0000 KRW |
356.0000 KRW |
355.0000 KRW |
| 2025-04-06 |
359.6042 KRW |
121,083.5664 STORJ |
375.0000 KRW |
342.0000 KRW |
375.0000 KRW |
344.0000 KRW |
| 2025-04-05 |
363.4801 KRW |
628.7493 STORJ |
364.0000 KRW |
362.0000 KRW |
364.0000 KRW |
364.0000 KRW |
| 2025-04-04 |
364.9341 KRW |
5,271.0075 STORJ |
362.0000 KRW |
361.0000 KRW |
369.0000 KRW |
367.0000 KRW |
| 2025-04-03 |
363.9700 KRW |
11,266.3117 STORJ |
359.0000 KRW |
359.0000 KRW |
368.0000 KRW |
368.0000 KRW |
| 2025-04-02 |
378.9889 KRW |
114,906.2708 STORJ |
380.0000 KRW |
366.0000 KRW |
394.0000 KRW |
366.0000 KRW |
| 2025-04-01 |
399.4717 KRW |
11,126.9899 STORJ |
401.0000 KRW |
395.0000 KRW |
405.0000 KRW |
398.0000 KRW |
| 2025-03-31 |
394.8087 KRW |
6,483.6087 STORJ |
399.0000 KRW |
393.0000 KRW |
401.0000 KRW |
394.0000 KRW |
| 2025-03-30 |
395.6667 KRW |
40,647.0173 STORJ |
402.0000 KRW |
393.0000 KRW |
405.0000 KRW |
400.0000 KRW |
| 2025-03-29 |
396.9826 KRW |
33,438.1146 STORJ |
401.0000 KRW |
391.0000 KRW |
401.0000 KRW |
397.0000 KRW |
| 2025-03-28 |
412.4243 KRW |
8,930.8672 STORJ |
418.0000 KRW |
410.0000 KRW |
419.0000 KRW |
410.0000 KRW |
| 2025-03-27 |
454.5070 KRW |
4,141.3787 STORJ |
459.0000 KRW |
448.0000 KRW |
459.0000 KRW |
454.0000 KRW |
| 2025-03-26 |
451.9505 KRW |
35,533.0762 STORJ |
452.0000 KRW |
447.0000 KRW |
456.0000 KRW |
451.0000 KRW |
| 2025-03-25 |
453.2738 KRW |
27,383.5778 STORJ |
453.0000 KRW |
449.0000 KRW |
457.0000 KRW |
457.0000 KRW |
| 2025-03-24 |
448.4680 KRW |
122,792.3736 STORJ |
448.0000 KRW |
446.0000 KRW |
458.0000 KRW |
452.0000 KRW |
| 2025-03-23 |
435.2204 KRW |
136,794.6578 STORJ |
430.0000 KRW |
429.0000 KRW |
440.0000 KRW |
429.0000 KRW |
| 2025-03-22 |
438.1414 KRW |
14,778.2289 STORJ |
430.0000 KRW |
430.0000 KRW |
440.0000 KRW |
437.0000 KRW |
| 2025-03-21 |
421.0207 KRW |
44,777.1748 STORJ |
422.0000 KRW |
419.0000 KRW |
426.0000 KRW |
421.0000 KRW |
| 2025-03-20 |
433.7764 KRW |
71,325.3256 STORJ |
439.0000 KRW |
429.0000 KRW |
439.0000 KRW |
436.0000 KRW |
| 2025-03-19 |
437.4017 KRW |
111,544.9892 STORJ |
435.0000 KRW |
429.0000 KRW |
447.0000 KRW |
444.0000 KRW |
| 2025-03-18 |
433.3325 KRW |
226,422.6287 STORJ |
449.0000 KRW |
423.0000 KRW |
449.0000 KRW |
432.0000 KRW |
| 2025-03-17 |
423.0000 KRW |
3,001.2637 STORJ |
423.0000 KRW |
423.0000 KRW |
423.0000 KRW |
423.0000 KRW |
| 2025-03-16 |
418.9545 KRW |
163,543.7795 STORJ |
420.0000 KRW |
412.0000 KRW |
428.0000 KRW |
416.0000 KRW |
| 2025-03-15 |
433.2820 KRW |
992.7811 STORJ |
426.0000 KRW |
426.0000 KRW |
435.0000 KRW |
435.0000 KRW |
| 2025-03-14 |
429.6478 KRW |
9,513.7059 STORJ |
429.0000 KRW |
429.0000 KRW |
435.0000 KRW |
431.0000 KRW |
| 2025-03-13 |
414.9854 KRW |
81,810.9547 STORJ |
424.0000 KRW |
406.0000 KRW |
425.0000 KRW |
408.0000 KRW |
| 2025-03-12 |
411.0514 KRW |
58,316.5182 STORJ |
408.0000 KRW |
406.0000 KRW |
419.0000 KRW |
419.0000 KRW |
| 2025-03-11 |
400.3975 KRW |
41,200.1761 STORJ |
393.0000 KRW |
393.0000 KRW |
412.0000 KRW |
410.0000 KRW |
| 2025-03-10 |
394.7174 KRW |
116,102.0375 STORJ |
407.0000 KRW |
380.0000 KRW |
412.0000 KRW |
396.0000 KRW |
| 2025-03-09 |
404.6769 KRW |
49,352.3224 STORJ |
420.0000 KRW |
393.0000 KRW |
420.0000 KRW |
397.0000 KRW |
| 2025-03-08 |
441.5509 KRW |
3,009.1747 STORJ |
442.0000 KRW |
438.0000 KRW |
445.0000 KRW |
444.0000 KRW |
| 2025-03-07 |
460.4544 KRW |
12,789.3957 STORJ |
461.0000 KRW |
452.0000 KRW |
465.0000 KRW |
459.0000 KRW |
| 2025-03-06 |
451.0515 KRW |
40,368.7501 STORJ |
466.0000 KRW |
448.0000 KRW |
466.0000 KRW |
453.0000 KRW |
| 2025-03-05 |
454.6595 KRW |
8,922.1603 STORJ |
449.0000 KRW |
447.0000 KRW |
462.0000 KRW |
462.0000 KRW |
| 2025-03-04 |
428.2157 KRW |
43,993.0377 STORJ |
433.0000 KRW |
423.0000 KRW |
451.0000 KRW |
447.0000 KRW |
| 2025-03-03 |
469.5312 KRW |
61,126.2990 STORJ |
491.0000 KRW |
446.0000 KRW |
496.0000 KRW |
446.0000 KRW |
| 2025-03-02 |
509.2670 KRW |
170,441.1203 STORJ |
482.0000 KRW |
481.0000 KRW |
524.0000 KRW |
522.0000 KRW |
| 2025-03-01 |
485.0420 KRW |
4,403.9216 STORJ |
483.0000 KRW |
481.0000 KRW |
491.0000 KRW |
491.0000 KRW |
| 2025-02-28 |
489.1726 KRW |
85,294.3564 STORJ |
485.0000 KRW |
485.0000 KRW |
498.0000 KRW |
488.0000 KRW |
| 2025-02-27 |
488.4013 KRW |
338,781.9924 STORJ |
490.0000 KRW |
471.0000 KRW |
499.0000 KRW |
496.0000 KRW |
| 2025-02-26 |
487.0663 KRW |
172,268.8219 STORJ |
490.0000 KRW |
471.0000 KRW |
496.0000 KRW |
483.0000 KRW |
| 2025-02-25 |
486.2189 KRW |
143,756.5952 STORJ |
467.0000 KRW |
467.0000 KRW |
498.0000 KRW |
494.0000 KRW |
| 2025-02-24 |
510.7507 KRW |
192,512.1113 STORJ |
527.0000 KRW |
487.0000 KRW |
532.0000 KRW |
497.0000 KRW |
| 2025-02-23 |
570.0744 KRW |
151,746.0040 STORJ |
581.0000 KRW |
562.0000 KRW |
585.0000 KRW |
565.0000 KRW |
| 2025-02-22 |
550.7466 KRW |
48,830.0429 STORJ |
545.0000 KRW |
545.0000 KRW |
556.0000 KRW |
549.0000 KRW |
| 2025-02-21 |
562.4088 KRW |
294,110.5774 STORJ |
581.0000 KRW |
538.0000 KRW |
585.0000 KRW |
540.0000 KRW |
| 2025-02-20 |
569.6167 KRW |
216,189.6995 STORJ |
569.0000 KRW |
563.0000 KRW |
575.0000 KRW |
574.0000 KRW |