Identifier on UpBit: KRW-STORJ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-04 |
1,128.9868 KRW |
49,383,908.1826 STORJ |
1,143.0000 KRW |
1,100.0000 KRW |
1,165.0000 KRW |
1,133.0000 KRW |
| 2024-03-03 |
1,117.1606 KRW |
51,454,763.1661 STORJ |
1,180.0000 KRW |
1,025.0000 KRW |
1,180.0000 KRW |
1,144.0000 KRW |
| 2024-03-02 |
1,127.4029 KRW |
40,888,422.2932 STORJ |
1,144.0000 KRW |
1,093.0000 KRW |
1,166.0000 KRW |
1,154.0000 KRW |
| 2024-03-01 |
1,111.2306 KRW |
41,187,432.7755 STORJ |
1,071.0000 KRW |
1,058.0000 KRW |
1,145.0000 KRW |
1,131.0000 KRW |
| 2024-02-29 |
1,064.3400 KRW |
60,837,847.6217 STORJ |
1,049.0000 KRW |
1,016.0000 KRW |
1,100.0000 KRW |
1,073.0000 KRW |
| 2024-02-28 |
1,049.1936 KRW |
91,290,398.0559 STORJ |
1,022.0000 KRW |
964.5000 KRW |
1,104.0000 KRW |
1,041.0000 KRW |
| 2024-02-27 |
999.0245 KRW |
29,379,952.2085 STORJ |
1,012.0000 KRW |
982.7000 KRW |
1,015.0000 KRW |
1,011.0000 KRW |
| 2024-02-26 |
986.8486 KRW |
32,148,328.0445 STORJ |
1,013.0000 KRW |
951.6000 KRW |
1,015.0000 KRW |
1,011.0000 KRW |
| 2024-02-25 |
1,010.0452 KRW |
28,484,998.7048 STORJ |
1,005.0000 KRW |
993.3000 KRW |
1,030.0000 KRW |
1,014.0000 KRW |
| 2024-02-24 |
1,014.9392 KRW |
38,120,033.2197 STORJ |
1,013.0000 KRW |
987.0000 KRW |
1,044.0000 KRW |
1,005.0000 KRW |
| 2024-02-23 |
1,013.5945 KRW |
57,221,934.4657 STORJ |
999.4000 KRW |
969.4000 KRW |
1,050.0000 KRW |
1,014.0000 KRW |
| 2024-02-22 |
983.2504 KRW |
33,809,273.1286 STORJ |
987.1000 KRW |
945.0000 KRW |
1,029.0000 KRW |
1,001.0000 KRW |
| 2024-02-21 |
984.3985 KRW |
37,960,833.7773 STORJ |
1,024.0000 KRW |
950.8000 KRW |
1,024.0000 KRW |
985.0000 KRW |
| 2024-02-20 |
1,053.3494 KRW |
109,925,179.6566 STORJ |
1,061.0000 KRW |
973.7000 KRW |
1,135.0000 KRW |
1,026.0000 KRW |
| 2024-02-19 |
999.5645 KRW |
61,085,824.8287 STORJ |
986.2000 KRW |
964.4000 KRW |
1,053.0000 KRW |
1,052.0000 KRW |
| 2024-02-18 |
978.1084 KRW |
72,756,750.6808 STORJ |
1,002.0000 KRW |
953.0000 KRW |
1,014.0000 KRW |
985.3000 KRW |
| 2024-02-17 |
990.9164 KRW |
207,649,664.4053 STORJ |
936.3000 KRW |
929.2000 KRW |
1,058.0000 KRW |
999.9000 KRW |
| 2024-02-16 |
924.2578 KRW |
38,965,301.2326 STORJ |
912.9000 KRW |
897.8000 KRW |
953.9000 KRW |
924.7000 KRW |
| 2024-02-15 |
902.5434 KRW |
49,504,137.7440 STORJ |
897.4000 KRW |
884.6000 KRW |
932.3000 KRW |
897.0000 KRW |
| 2024-02-14 |
895.1629 KRW |
53,909,666.3179 STORJ |
916.8000 KRW |
885.0000 KRW |
917.8000 KRW |
895.8000 KRW |
| 2024-02-13 |
903.4718 KRW |
63,270,110.3776 STORJ |
886.9000 KRW |
877.3000 KRW |
919.0000 KRW |
911.9000 KRW |
| 2024-02-12 |
866.8018 KRW |
17,335,242.7883 STORJ |
869.2000 KRW |
849.1000 KRW |
888.6000 KRW |
884.0000 KRW |
| 2024-02-11 |
879.1708 KRW |
13,052,299.2266 STORJ |
880.6000 KRW |
856.0000 KRW |
900.0000 KRW |
864.2000 KRW |
| 2024-02-10 |
892.3740 KRW |
10,271,047.0428 STORJ |
907.1000 KRW |
866.8000 KRW |
916.7000 KRW |
882.9000 KRW |
| 2024-02-09 |
907.5264 KRW |
14,609,296.0500 STORJ |
897.4000 KRW |
890.0000 KRW |
918.6000 KRW |
908.5000 KRW |
| 2024-02-08 |
909.4684 KRW |
14,493,359.9156 STORJ |
900.5000 KRW |
890.6000 KRW |
931.6000 KRW |
899.9000 KRW |
| 2024-02-07 |
901.7559 KRW |
14,642,798.2929 STORJ |
890.9000 KRW |
877.2000 KRW |
922.0000 KRW |
903.9000 KRW |
| 2024-02-06 |
881.4192 KRW |
19,816,808.3638 STORJ |
859.1000 KRW |
847.1000 KRW |
907.7000 KRW |
891.8000 KRW |
| 2024-02-05 |
862.5385 KRW |
16,059,062.5355 STORJ |
853.3000 KRW |
845.7000 KRW |
881.7000 KRW |
853.7000 KRW |
| 2024-02-04 |
872.2555 KRW |
7,358,490.2781 STORJ |
879.1000 KRW |
863.0000 KRW |
883.9000 KRW |
866.0000 KRW |
| 2024-02-03 |
888.2940 KRW |
13,629,960.7563 STORJ |
904.5000 KRW |
872.3000 KRW |
909.4000 KRW |
879.3000 KRW |
| 2024-02-02 |
920.7608 KRW |
47,519,255.4900 STORJ |
882.2000 KRW |
877.3000 KRW |
941.9000 KRW |
904.8000 KRW |
| 2024-02-01 |
882.8215 KRW |
24,133,607.1471 STORJ |
898.9000 KRW |
860.2000 KRW |
919.9000 KRW |
882.0000 KRW |
| 2024-01-31 |
905.6567 KRW |
46,384,583.8931 STORJ |
919.9000 KRW |
872.6000 KRW |
941.8000 KRW |
897.5000 KRW |
| 2024-01-30 |
945.4952 KRW |
82,010,938.5920 STORJ |
953.6000 KRW |
913.6000 KRW |
984.2000 KRW |
919.0000 KRW |
| 2024-01-29 |
930.4036 KRW |
128,737,130.8863 STORJ |
846.0000 KRW |
834.0000 KRW |
983.2000 KRW |
948.3000 KRW |
| 2024-01-28 |
860.9947 KRW |
71,023,253.7910 STORJ |
882.0000 KRW |
834.0000 KRW |
890.0000 KRW |
845.9000 KRW |
| 2024-01-27 |
842.8279 KRW |
95,615,824.0703 STORJ |
803.0000 KRW |
796.0000 KRW |
878.0000 KRW |
877.0000 KRW |
| 2024-01-26 |
790.4997 KRW |
63,716,064.6628 STORJ |
746.0000 KRW |
730.0000 KRW |
819.0000 KRW |
803.0000 KRW |
| 2024-01-25 |
761.3241 KRW |
33,905,744.4050 STORJ |
736.0000 KRW |
726.0000 KRW |
794.0000 KRW |
748.0000 KRW |
| 2024-01-24 |
720.4186 KRW |
7,751,778.1706 STORJ |
724.0000 KRW |
705.0000 KRW |
737.0000 KRW |
736.0000 KRW |
| 2024-01-23 |
707.4999 KRW |
18,253,503.0508 STORJ |
743.0000 KRW |
676.0000 KRW |
753.0000 KRW |
719.0000 KRW |
| 2024-01-22 |
771.4185 KRW |
17,432,959.7946 STORJ |
805.0000 KRW |
743.0000 KRW |
806.0000 KRW |
754.0000 KRW |
| 2024-01-21 |
826.4226 KRW |
34,841,965.4239 STORJ |
793.0000 KRW |
785.0000 KRW |
840.0000 KRW |
808.0000 KRW |
| 2024-01-20 |
781.7697 KRW |
4,671,814.5370 STORJ |
777.0000 KRW |
763.0000 KRW |
797.0000 KRW |
793.0000 KRW |
| 2024-01-19 |
767.0476 KRW |
9,676,124.5882 STORJ |
790.0000 KRW |
738.0000 KRW |
792.0000 KRW |
776.0000 KRW |
| 2024-01-18 |
805.8191 KRW |
10,430,188.0368 STORJ |
826.0000 KRW |
777.0000 KRW |
828.0000 KRW |
791.0000 KRW |
| 2024-01-17 |
829.2596 KRW |
7,495,884.0200 STORJ |
841.0000 KRW |
816.0000 KRW |
843.0000 KRW |
819.0000 KRW |
| 2024-01-16 |
827.6684 KRW |
10,005,580.9375 STORJ |
825.0000 KRW |
813.0000 KRW |
844.0000 KRW |
840.0000 KRW |
| 2024-01-15 |
827.4007 KRW |
10,219,167.1979 STORJ |
821.0000 KRW |
814.0000 KRW |
842.0000 KRW |
827.0000 KRW |