Identifier on UpBit: KRW-STORJ
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-07-23 |
408.5938 KRW |
21,141,826.5382 STORJ |
403.0000 KRW |
398.0000 KRW |
420.0000 KRW |
402.0000 KRW |
2023-07-22 |
404.5964 KRW |
10,109,629.0562 STORJ |
403.0000 KRW |
400.0000 KRW |
408.0000 KRW |
406.0000 KRW |
2023-07-21 |
403.5411 KRW |
10,102,526.1339 STORJ |
403.0000 KRW |
399.0000 KRW |
410.0000 KRW |
402.0000 KRW |
2023-07-20 |
402.6095 KRW |
15,519,494.7159 STORJ |
400.0000 KRW |
396.0000 KRW |
409.0000 KRW |
403.0000 KRW |
2023-07-19 |
398.5688 KRW |
23,847,151.2567 STORJ |
389.0000 KRW |
387.0000 KRW |
405.0000 KRW |
400.0000 KRW |
2023-07-18 |
393.7092 KRW |
11,752,619.9694 STORJ |
402.0000 KRW |
385.0000 KRW |
406.0000 KRW |
391.0000 KRW |
2023-07-17 |
397.2755 KRW |
21,525,879.8783 STORJ |
398.0000 KRW |
388.0000 KRW |
406.0000 KRW |
402.0000 KRW |
2023-07-16 |
407.1097 KRW |
58,367,480.8012 STORJ |
397.0000 KRW |
396.0000 KRW |
420.0000 KRW |
397.0000 KRW |
2023-07-15 |
394.0990 KRW |
17,370,378.9153 STORJ |
395.0000 KRW |
385.0000 KRW |
403.0000 KRW |
397.0000 KRW |
2023-07-14 |
404.1668 KRW |
24,820,955.5193 STORJ |
409.0000 KRW |
383.0000 KRW |
417.0000 KRW |
393.0000 KRW |
2023-07-13 |
404.6413 KRW |
31,763,669.3639 STORJ |
415.0000 KRW |
393.0000 KRW |
416.0000 KRW |
405.0000 KRW |
2023-07-12 |
418.5477 KRW |
27,250,493.5738 STORJ |
429.0000 KRW |
406.0000 KRW |
430.0000 KRW |
415.0000 KRW |
2023-07-11 |
445.0020 KRW |
57,417,334.4707 STORJ |
453.0000 KRW |
423.0000 KRW |
463.0000 KRW |
428.0000 KRW |
2023-07-10 |
448.8374 KRW |
102,715,902.1471 STORJ |
448.0000 KRW |
431.0000 KRW |
465.0000 KRW |
451.0000 KRW |
2023-07-09 |
456.1433 KRW |
65,460,721.2921 STORJ |
457.0000 KRW |
439.0000 KRW |
476.0000 KRW |
447.0000 KRW |
2023-07-08 |
466.3418 KRW |
70,643,793.0514 STORJ |
476.0000 KRW |
446.0000 KRW |
485.0000 KRW |
456.0000 KRW |
2023-07-07 |
488.1452 KRW |
127,971,611.9182 STORJ |
491.0000 KRW |
467.0000 KRW |
515.0000 KRW |
471.0000 KRW |
2023-07-06 |
511.2877 KRW |
295,346,673.1950 STORJ |
533.0000 KRW |
486.0000 KRW |
540.0000 KRW |
492.0000 KRW |
2023-07-05 |
623.6847 KRW |
914,443,006.7984 STORJ |
672.0000 KRW |
523.0000 KRW |
736.0000 KRW |
533.0000 KRW |
2023-07-04 |
600.0146 KRW |
451,791,726.1187 STORJ |
467.0000 KRW |
459.0000 KRW |
686.0000 KRW |
664.0000 KRW |
2023-07-03 |
460.1971 KRW |
42,249,102.9310 STORJ |
444.0000 KRW |
438.0000 KRW |
477.0000 KRW |
463.0000 KRW |
2023-07-02 |
454.1050 KRW |
166,049,574.3471 STORJ |
423.0000 KRW |
415.0000 KRW |
479.0000 KRW |
445.0000 KRW |
2023-07-01 |
420.8251 KRW |
52,833,723.8506 STORJ |
408.0000 KRW |
391.0000 KRW |
449.0000 KRW |
426.0000 KRW |
2023-06-30 |
391.6652 KRW |
82,989,645.8565 STORJ |
370.0000 KRW |
358.0000 KRW |
420.0000 KRW |
408.0000 KRW |
2023-06-29 |
393.8514 KRW |
146,829,766.3294 STORJ |
368.0000 KRW |
364.0000 KRW |
424.0000 KRW |
370.0000 KRW |
2023-06-28 |
364.9236 KRW |
24,234,415.1412 STORJ |
366.0000 KRW |
351.0000 KRW |
378.0000 KRW |
366.0000 KRW |
2023-06-27 |
356.3451 KRW |
9,884,060.6411 STORJ |
353.0000 KRW |
350.0000 KRW |
366.0000 KRW |
363.0000 KRW |
2023-06-26 |
354.8376 KRW |
16,118,271.0884 STORJ |
363.0000 KRW |
345.0000 KRW |
365.0000 KRW |
352.0000 KRW |
2023-06-25 |
371.1498 KRW |
16,988,797.1910 STORJ |
370.0000 KRW |
359.0000 KRW |
381.0000 KRW |
363.0000 KRW |
2023-06-24 |
363.4034 KRW |
33,731,731.0983 STORJ |
353.0000 KRW |
350.0000 KRW |
379.0000 KRW |
372.0000 KRW |
2023-06-23 |
341.5645 KRW |
18,732,624.4793 STORJ |
331.0000 KRW |
331.0000 KRW |
354.0000 KRW |
350.0000 KRW |
2023-06-22 |
334.2904 KRW |
19,856,871.8768 STORJ |
331.0000 KRW |
325.0000 KRW |
342.0000 KRW |
332.0000 KRW |
2023-06-21 |
322.4318 KRW |
19,816,098.4572 STORJ |
316.0000 KRW |
313.0000 KRW |
334.0000 KRW |
332.0000 KRW |
2023-06-20 |
313.3840 KRW |
47,278,964.7382 STORJ |
304.0000 KRW |
302.0000 KRW |
322.0000 KRW |
316.0000 KRW |
2023-06-19 |
299.1571 KRW |
6,838,453.4523 STORJ |
297.0000 KRW |
295.0000 KRW |
305.0000 KRW |
305.0000 KRW |
2023-06-18 |
300.6584 KRW |
4,574,268.2890 STORJ |
302.0000 KRW |
296.0000 KRW |
305.0000 KRW |
298.0000 KRW |
2023-06-17 |
301.2530 KRW |
7,194,620.8788 STORJ |
296.0000 KRW |
294.0000 KRW |
307.0000 KRW |
303.0000 KRW |
2023-06-16 |
290.8540 KRW |
7,593,066.4364 STORJ |
292.0000 KRW |
286.0000 KRW |
299.0000 KRW |
297.0000 KRW |
2023-06-15 |
288.8427 KRW |
10,103,826.3790 STORJ |
292.0000 KRW |
282.0000 KRW |
295.0000 KRW |
293.0000 KRW |
2023-06-14 |
299.4361 KRW |
13,614,571.6197 STORJ |
303.0000 KRW |
287.0000 KRW |
311.0000 KRW |
290.0000 KRW |
2023-06-13 |
307.5849 KRW |
10,740,103.6615 STORJ |
307.0000 KRW |
299.0000 KRW |
316.0000 KRW |
302.0000 KRW |
2023-06-12 |
307.4615 KRW |
11,092,784.0476 STORJ |
309.0000 KRW |
302.0000 KRW |
315.0000 KRW |
308.0000 KRW |
2023-06-11 |
310.7951 KRW |
11,704,683.0174 STORJ |
311.0000 KRW |
304.0000 KRW |
320.0000 KRW |
310.0000 KRW |
2023-06-10 |
321.9506 KRW |
39,821,640.7479 STORJ |
373.0000 KRW |
291.0000 KRW |
374.0000 KRW |
313.0000 KRW |
2023-06-09 |
408.6207 KRW |
51,672,088.2169 STORJ |
430.0000 KRW |
373.0000 KRW |
438.0000 KRW |
374.0000 KRW |
2023-06-08 |
420.8166 KRW |
113,600,638.8459 STORJ |
398.0000 KRW |
388.0000 KRW |
441.0000 KRW |
421.0000 KRW |
2023-06-07 |
398.7659 KRW |
47,254,401.4846 STORJ |
368.0000 KRW |
356.0000 KRW |
423.0000 KRW |
396.0000 KRW |
2023-06-06 |
357.4846 KRW |
7,140,031.9616 STORJ |
362.0000 KRW |
347.0000 KRW |
372.0000 KRW |
368.0000 KRW |
2023-06-05 |
374.2959 KRW |
9,479,635.3175 STORJ |
397.0000 KRW |
357.0000 KRW |
398.0000 KRW |
364.0000 KRW |
2023-06-04 |
397.5363 KRW |
1,966,039.8256 STORJ |
397.0000 KRW |
394.0000 KRW |
400.0000 KRW |
399.0000 KRW |