Identifier on UpBit: KRW-STORJ
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-01-23 |
460.3954 KRW |
34,057,610.2355 STORJ |
456.0000 KRW |
448.0000 KRW |
469.0000 KRW |
463.0000 KRW |
2023-01-22 |
448.9769 KRW |
29,566,573.8092 STORJ |
436.0000 KRW |
433.0000 KRW |
472.0000 KRW |
455.0000 KRW |
2023-01-21 |
443.9431 KRW |
29,919,689.6725 STORJ |
441.0000 KRW |
430.0000 KRW |
455.0000 KRW |
438.0000 KRW |
2023-01-20 |
422.1854 KRW |
21,819,558.3281 STORJ |
418.0000 KRW |
411.0000 KRW |
445.0000 KRW |
440.0000 KRW |
2023-01-19 |
414.6819 KRW |
46,526,888.8919 STORJ |
396.0000 KRW |
396.0000 KRW |
430.0000 KRW |
416.0000 KRW |
2023-01-18 |
429.5101 KRW |
91,548,967.4545 STORJ |
424.0000 KRW |
386.0000 KRW |
458.0000 KRW |
399.0000 KRW |
2023-01-17 |
420.4156 KRW |
20,306,246.7217 STORJ |
426.0000 KRW |
411.0000 KRW |
429.0000 KRW |
426.0000 KRW |
2023-01-16 |
422.8276 KRW |
35,950,700.6260 STORJ |
429.0000 KRW |
405.0000 KRW |
441.0000 KRW |
420.0000 KRW |
2023-01-15 |
415.2328 KRW |
50,290,515.4420 STORJ |
420.0000 KRW |
402.0000 KRW |
436.0000 KRW |
424.0000 KRW |
2023-01-14 |
403.7454 KRW |
57,475,473.8433 STORJ |
394.0000 KRW |
373.0000 KRW |
429.0000 KRW |
408.0000 KRW |
2023-01-13 |
377.7665 KRW |
24,377,998.9200 STORJ |
373.0000 KRW |
367.0000 KRW |
391.0000 KRW |
391.0000 KRW |
2023-01-12 |
361.9968 KRW |
25,817,142.9681 STORJ |
366.0000 KRW |
344.0000 KRW |
374.0000 KRW |
374.0000 KRW |
2023-01-11 |
356.5622 KRW |
20,569,844.8455 STORJ |
357.0000 KRW |
349.0000 KRW |
367.0000 KRW |
364.0000 KRW |
2023-01-10 |
350.4743 KRW |
14,936,926.5128 STORJ |
351.0000 KRW |
341.0000 KRW |
358.0000 KRW |
355.0000 KRW |
2023-01-09 |
352.8096 KRW |
25,020,885.2195 STORJ |
344.0000 KRW |
340.0000 KRW |
364.0000 KRW |
352.0000 KRW |
2023-01-08 |
334.8881 KRW |
10,525,683.6427 STORJ |
331.0000 KRW |
326.0000 KRW |
346.0000 KRW |
343.0000 KRW |
2023-01-07 |
330.7764 KRW |
6,121,675.9178 STORJ |
329.0000 KRW |
326.0000 KRW |
337.0000 KRW |
330.0000 KRW |
2023-01-06 |
322.4185 KRW |
7,028,977.7375 STORJ |
329.0000 KRW |
316.0000 KRW |
332.0000 KRW |
328.0000 KRW |
2023-01-05 |
329.8023 KRW |
7,415,906.7511 STORJ |
332.0000 KRW |
323.0000 KRW |
336.0000 KRW |
328.0000 KRW |
2023-01-04 |
329.1620 KRW |
7,370,571.5901 STORJ |
323.0000 KRW |
321.0000 KRW |
334.0000 KRW |
330.0000 KRW |
2023-01-03 |
320.8128 KRW |
4,126,742.4329 STORJ |
323.0000 KRW |
318.0000 KRW |
324.0000 KRW |
322.0000 KRW |
2023-01-02 |
317.2169 KRW |
5,018,153.0901 STORJ |
316.0000 KRW |
309.0000 KRW |
325.0000 KRW |
322.0000 KRW |
2023-01-01 |
312.5585 KRW |
4,074,151.2714 STORJ |
314.0000 KRW |
309.0000 KRW |
318.0000 KRW |
317.0000 KRW |
2022-12-31 |
313.1542 KRW |
4,586,815.3953 STORJ |
314.0000 KRW |
310.0000 KRW |
318.0000 KRW |
312.0000 KRW |
2022-12-30 |
307.9804 KRW |
5,161,822.7707 STORJ |
317.0000 KRW |
302.0000 KRW |
318.0000 KRW |
311.0000 KRW |
2022-12-29 |
314.7174 KRW |
9,772,981.0855 STORJ |
320.0000 KRW |
308.0000 KRW |
322.0000 KRW |
317.0000 KRW |
2022-12-28 |
322.0872 KRW |
7,282,629.4420 STORJ |
334.0000 KRW |
313.0000 KRW |
334.0000 KRW |
318.0000 KRW |
2022-12-27 |
338.0524 KRW |
15,692,621.6611 STORJ |
338.0000 KRW |
326.0000 KRW |
350.0000 KRW |
331.0000 KRW |
2022-12-26 |
335.2625 KRW |
4,677,321.8403 STORJ |
343.0000 KRW |
328.0000 KRW |
344.0000 KRW |
337.0000 KRW |
2022-12-25 |
343.5998 KRW |
4,726,257.1393 STORJ |
351.0000 KRW |
337.0000 KRW |
351.0000 KRW |
343.0000 KRW |
2022-12-24 |
347.0735 KRW |
3,887,458.9280 STORJ |
348.0000 KRW |
343.0000 KRW |
351.0000 KRW |
350.0000 KRW |
2022-12-23 |
343.9778 KRW |
5,456,718.5741 STORJ |
344.0000 KRW |
341.0000 KRW |
348.0000 KRW |
348.0000 KRW |
2022-12-22 |
342.6470 KRW |
10,566,494.6189 STORJ |
350.0000 KRW |
332.0000 KRW |
351.0000 KRW |
345.0000 KRW |
2022-12-21 |
351.9864 KRW |
30,349,951.9354 STORJ |
345.0000 KRW |
342.0000 KRW |
363.0000 KRW |
350.0000 KRW |
2022-12-20 |
340.0617 KRW |
13,368,557.1054 STORJ |
331.0000 KRW |
331.0000 KRW |
347.0000 KRW |
346.0000 KRW |
2022-12-19 |
345.8331 KRW |
8,334,077.3541 STORJ |
362.0000 KRW |
319.0000 KRW |
366.0000 KRW |
330.0000 KRW |
2022-12-18 |
361.2751 KRW |
5,271,177.4333 STORJ |
365.0000 KRW |
356.0000 KRW |
367.0000 KRW |
364.0000 KRW |
2022-12-17 |
360.1702 KRW |
9,896,800.2202 STORJ |
371.0000 KRW |
348.0000 KRW |
373.0000 KRW |
363.0000 KRW |
2022-12-16 |
396.5768 KRW |
17,359,591.4182 STORJ |
421.0000 KRW |
361.0000 KRW |
424.0000 KRW |
369.0000 KRW |
2022-12-15 |
427.4694 KRW |
17,333,109.8977 STORJ |
437.0000 KRW |
419.0000 KRW |
440.0000 KRW |
420.0000 KRW |
2022-12-14 |
451.9846 KRW |
158,338,218.6710 STORJ |
423.0000 KRW |
423.0000 KRW |
474.0000 KRW |
435.0000 KRW |
2022-12-13 |
429.9737 KRW |
49,489,110.3334 STORJ |
415.0000 KRW |
394.0000 KRW |
456.0000 KRW |
424.0000 KRW |
2022-12-12 |
411.7539 KRW |
8,080,813.6823 STORJ |
426.0000 KRW |
405.0000 KRW |
426.0000 KRW |
414.0000 KRW |
2022-12-11 |
432.8427 KRW |
6,405,444.8085 STORJ |
436.0000 KRW |
425.0000 KRW |
439.0000 KRW |
426.0000 KRW |
2022-12-10 |
433.9519 KRW |
7,778,848.5618 STORJ |
428.0000 KRW |
425.0000 KRW |
446.0000 KRW |
436.0000 KRW |
2022-12-09 |
427.4465 KRW |
3,154,189.3775 STORJ |
428.0000 KRW |
424.0000 KRW |
432.0000 KRW |
427.0000 KRW |
2022-12-08 |
420.9209 KRW |
3,901,958.9219 STORJ |
420.0000 KRW |
415.0000 KRW |
429.0000 KRW |
427.0000 KRW |
2022-12-07 |
424.4704 KRW |
5,639,074.7461 STORJ |
440.0000 KRW |
413.0000 KRW |
442.0000 KRW |
420.0000 KRW |
2022-12-06 |
437.4961 KRW |
3,556,837.7099 STORJ |
439.0000 KRW |
434.0000 KRW |
442.0000 KRW |
439.0000 KRW |
2022-12-05 |
447.0483 KRW |
7,919,532.9448 STORJ |
444.0000 KRW |
435.0000 KRW |
453.0000 KRW |
439.0000 KRW |