UpBit

Market Storj (STORJ) / KRW

Date Price Volume Open Low High Close
2019-12-07 146.6106 KRW 44,123.9191 STORJ 149.0000 KRW 144.0000 KRW 149.0000 KRW 147.0000 KRW
2019-12-06 146.0655 KRW 528,531.1548 STORJ 147.0000 KRW 141.0000 KRW 150.0000 KRW 149.0000 KRW
2019-12-05 153.3452 KRW 1,151,857.4799 STORJ 168.0000 KRW 144.0000 KRW 168.0000 KRW 147.0000 KRW
2019-12-04 194.0363 KRW 10,665,880.4820 STORJ 178.0000 KRW 163.0000 KRW 219.0000 KRW 168.0000 KRW
2019-12-03 176.6699 KRW 683,880.9719 STORJ 177.0000 KRW 168.0000 KRW 188.0000 KRW 179.0000 KRW
2019-12-02 184.2412 KRW 2,566,047.3841 STORJ 188.0000 KRW 173.0000 KRW 199.0000 KRW 179.0000 KRW
2019-12-01 199.9307 KRW 9,295,822.6172 STORJ 173.0000 KRW 170.0000 KRW 225.0000 KRW 183.0000 KRW
2019-11-30 174.8884 KRW 728,593.8780 STORJ 188.0000 KRW 166.0000 KRW 188.0000 KRW 173.0000 KRW
2019-11-29 208.9446 KRW 4,031,160.0076 STORJ 219.0000 KRW 181.0000 KRW 230.0000 KRW 187.0000 KRW
2019-11-28 224.3225 KRW 7,671,686.2392 STORJ 183.0000 KRW 179.0000 KRW 251.0000 KRW 218.0000 KRW
2019-11-27 169.5135 KRW 8,562,834.0399 STORJ 151.0000 KRW 146.0000 KRW 188.0000 KRW 181.0000 KRW
2019-11-26 148.1862 KRW 2,694,563.7526 STORJ 138.0000 KRW 136.0000 KRW 165.0000 KRW 152.0000 KRW
2019-11-25 135.4457 KRW 566,810.4647 STORJ 140.0000 KRW 126.0000 KRW 143.0000 KRW 138.0000 KRW
2019-11-24 145.5116 KRW 151,091.4993 STORJ 151.0000 KRW 140.0000 KRW 152.0000 KRW 140.0000 KRW
2019-11-23 145.2432 KRW 196,939.3924 STORJ 145.0000 KRW 141.0000 KRW 153.0000 KRW 152.0000 KRW
2019-11-22 152.2067 KRW 1,584,598.0762 STORJ 156.0000 KRW 134.0000 KRW 165.0000 KRW 146.0000 KRW
2019-11-21 163.4568 KRW 536,184.8648 STORJ 170.0000 KRW 154.0000 KRW 171.0000 KRW 157.0000 KRW
2019-11-20 170.1263 KRW 2,072,008.5546 STORJ 163.0000 KRW 160.0000 KRW 183.0000 KRW 170.0000 KRW
2019-11-19 162.0874 KRW 3,359,957.7025 STORJ 160.0000 KRW 151.0000 KRW 168.0000 KRW 162.0000 KRW
2019-11-18 160.8683 KRW 900,653.5046 STORJ 160.0000 KRW 158.0000 KRW 164.0000 KRW 162.0000 KRW
2019-11-17 159.6010 KRW 1,527,060.7868 STORJ 158.0000 KRW 155.0000 KRW 164.0000 KRW 160.0000 KRW
2019-11-16 155.9289 KRW 161,899.3259 STORJ 158.0000 KRW 155.0000 KRW 158.0000 KRW 158.0000 KRW
2019-11-15 156.7565 KRW 466,895.8727 STORJ 158.0000 KRW 153.0000 KRW 160.0000 KRW 158.0000 KRW
2019-11-14 160.8198 KRW 1,643,058.0835 STORJ 158.0000 KRW 154.0000 KRW 165.0000 KRW 158.0000 KRW
2019-11-13 158.0722 KRW 114,555.5639 STORJ 160.0000 KRW 156.0000 KRW 160.0000 KRW 158.0000 KRW
2019-11-12 159.6796 KRW 675,821.4427 STORJ 158.0000 KRW 155.0000 KRW 163.0000 KRW 160.0000 KRW
2019-11-11 159.5117 KRW 282,574.1042 STORJ 165.0000 KRW 157.0000 KRW 165.0000 KRW 159.0000 KRW
2019-11-10 161.7297 KRW 771,116.2129 STORJ 161.0000 KRW 159.0000 KRW 166.0000 KRW 165.0000 KRW
2019-11-09 162.1273 KRW 1,537,948.6091 STORJ 159.0000 KRW 157.0000 KRW 166.0000 KRW 162.0000 KRW
2019-11-08 163.6675 KRW 2,662,831.0330 STORJ 162.0000 KRW 153.0000 KRW 170.0000 KRW 160.0000 KRW
2019-11-07 160.6912 KRW 626,029.7568 STORJ 164.0000 KRW 156.0000 KRW 165.0000 KRW 162.0000 KRW
2019-11-06 163.3176 KRW 567,872.9669 STORJ 166.0000 KRW 161.0000 KRW 167.0000 KRW 162.0000 KRW
2019-11-05 165.9592 KRW 2,836,559.6416 STORJ 166.0000 KRW 160.0000 KRW 171.0000 KRW 168.0000 KRW
2019-11-04 166.5258 KRW 2,684,704.7643 STORJ 175.0000 KRW 163.0000 KRW 176.0000 KRW 167.0000 KRW
2019-11-03 177.4959 KRW 15,671,710.6104 STORJ 164.0000 KRW 164.0000 KRW 190.0000 KRW 175.0000 KRW
2019-11-02 164.4130 KRW 1,687,658.2647 STORJ 162.0000 KRW 159.0000 KRW 170.0000 KRW 164.0000 KRW
2019-11-01 161.3028 KRW 899,285.3045 STORJ 163.0000 KRW 158.0000 KRW 165.0000 KRW 161.0000 KRW
2019-10-31 162.8838 KRW 3,764,376.3486 STORJ 162.0000 KRW 156.0000 KRW 169.0000 KRW 162.0000 KRW
2019-10-30 163.2018 KRW 5,592,306.1656 STORJ 164.0000 KRW 154.0000 KRW 171.0000 KRW 161.0000 KRW
2019-10-29 170.3896 KRW 2,670,119.0950 STORJ 163.0000 KRW 158.0000 KRW 178.0000 KRW 164.0000 KRW
2019-10-28 162.9330 KRW 1,309,872.4577 STORJ 161.0000 KRW 157.0000 KRW 170.0000 KRW 164.0000 KRW
2019-10-27 160.8547 KRW 1,281,333.8878 STORJ 152.0000 KRW 148.0000 KRW 168.0000 KRW 161.0000 KRW
2019-10-26 152.8455 KRW 1,077,173.3869 STORJ 145.0000 KRW 144.0000 KRW 159.0000 KRW 150.0000 KRW
2019-10-25 143.4677 KRW 319,451.1697 STORJ 139.0000 KRW 137.0000 KRW 150.0000 KRW 144.0000 KRW
2019-10-24 134.1545 KRW 179,733.6738 STORJ 135.0000 KRW 131.0000 KRW 139.0000 KRW 138.0000 KRW
2019-10-23 137.1406 KRW 310,840.2516 STORJ 145.0000 KRW 131.0000 KRW 146.0000 KRW 132.0000 KRW
2019-10-22 148.0620 KRW 251,995.7509 STORJ 146.0000 KRW 144.0000 KRW 152.0000 KRW 146.0000 KRW
2019-10-21 145.1780 KRW 93,902.1138 STORJ 146.0000 KRW 144.0000 KRW 147.0000 KRW 146.0000 KRW
2019-10-20 144.9065 KRW 185,580.0685 STORJ 144.0000 KRW 143.0000 KRW 148.0000 KRW 145.0000 KRW
2019-10-19 142.4110 KRW 275,102.6742 STORJ 143.0000 KRW 140.0000 KRW 146.0000 KRW 144.0000 KRW