Identifier on Bithumb: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
15.6500 KRW |
1,814.9355 META |
15.6500 KRW |
15.6500 KRW |
15.6500 KRW |
15.6500 KRW |
| 2025-12-23 |
15.8678 KRW |
1,126,726.0692 META |
15.8100 KRW |
15.7100 KRW |
16.1100 KRW |
15.9600 KRW |
| 2025-12-22 |
15.5342 KRW |
788,490.8311 META |
15.6000 KRW |
15.4700 KRW |
15.7600 KRW |
15.7600 KRW |
| 2025-12-21 |
15.4000 KRW |
1,377,954.6493 META |
15.7500 KRW |
15.1500 KRW |
15.7500 KRW |
15.3900 KRW |
| 2025-12-20 |
15.6443 KRW |
1,584,906.1302 META |
15.5700 KRW |
15.4000 KRW |
15.8200 KRW |
15.8200 KRW |
| 2025-12-19 |
15.3378 KRW |
829,009.8202 META |
15.3800 KRW |
15.1300 KRW |
15.5300 KRW |
15.4200 KRW |
| 2025-12-18 |
15.1925 KRW |
1,546,490.9096 META |
15.3900 KRW |
14.9700 KRW |
15.4400 KRW |
15.0300 KRW |
| 2025-12-17 |
15.9519 KRW |
4,170,348.9518 META |
16.0800 KRW |
15.8000 KRW |
16.1800 KRW |
15.9700 KRW |
| 2025-12-16 |
15.4101 KRW |
331,757.9466 META |
15.2600 KRW |
15.2600 KRW |
15.6000 KRW |
15.5600 KRW |
| 2025-12-15 |
16.1469 KRW |
347,108.8373 META |
16.1800 KRW |
16.0200 KRW |
16.4500 KRW |
16.0400 KRW |
| 2025-12-14 |
16.4188 KRW |
553,072.2216 META |
16.5900 KRW |
16.3200 KRW |
16.5900 KRW |
16.3700 KRW |
| 2025-12-13 |
16.8761 KRW |
236,857.0290 META |
17.0000 KRW |
16.7700 KRW |
17.0000 KRW |
16.8500 KRW |
| 2025-12-12 |
16.4704 KRW |
123,048.9271 META |
16.6200 KRW |
16.1500 KRW |
16.6300 KRW |
16.5100 KRW |
| 2025-12-11 |
16.6496 KRW |
252,253.6571 META |
16.6400 KRW |
16.6200 KRW |
16.6500 KRW |
16.6200 KRW |
| 2025-12-10 |
16.7639 KRW |
172,799.7476 META |
16.7100 KRW |
16.6900 KRW |
17.0000 KRW |
16.8100 KRW |
| 2025-12-09 |
16.8698 KRW |
511,118.4189 META |
16.6800 KRW |
16.6800 KRW |
17.1800 KRW |
16.7600 KRW |
| 2025-12-08 |
16.7216 KRW |
1,404,680.0009 META |
16.9000 KRW |
16.6000 KRW |
16.9000 KRW |
16.7500 KRW |
| 2025-12-07 |
16.9146 KRW |
478,363.1982 META |
16.9600 KRW |
16.6900 KRW |
16.9900 KRW |
16.8500 KRW |
| 2025-12-06 |
17.0007 KRW |
6,670.8344 META |
17.0100 KRW |
17.0000 KRW |
17.0100 KRW |
17.0000 KRW |
| 2025-12-05 |
17.2074 KRW |
301,644.3199 META |
17.4300 KRW |
17.0000 KRW |
17.4500 KRW |
17.1900 KRW |
| 2025-12-04 |
17.6610 KRW |
1,356,242.0099 META |
17.6100 KRW |
17.4400 KRW |
17.9000 KRW |
17.7300 KRW |
| 2025-12-03 |
17.4272 KRW |
34,206.8614 META |
17.2700 KRW |
17.2400 KRW |
17.4900 KRW |
17.4400 KRW |
| 2025-12-02 |
17.1507 KRW |
720,996.0369 META |
16.9400 KRW |
16.9400 KRW |
17.2900 KRW |
17.1700 KRW |
| 2025-12-01 |
16.7276 KRW |
1,499,072.3228 META |
16.7400 KRW |
16.5600 KRW |
17.0600 KRW |
16.6300 KRW |
| 2025-11-30 |
18.0299 KRW |
497,528.8344 META |
18.2100 KRW |
17.8600 KRW |
18.2100 KRW |
18.1400 KRW |
| 2025-11-29 |
19.0027 KRW |
2,910,381.1285 META |
19.1500 KRW |
18.8000 KRW |
19.2700 KRW |
19.0800 KRW |
| 2025-11-28 |
18.4794 KRW |
508,977.9209 META |
18.5900 KRW |
18.2000 KRW |
18.8300 KRW |
18.4300 KRW |
| 2025-11-27 |
18.4345 KRW |
2,102,572.7996 META |
18.1700 KRW |
17.8600 KRW |
19.1000 KRW |
18.5400 KRW |
| 2025-11-26 |
17.8786 KRW |
228,941.4126 META |
18.0100 KRW |
17.6100 KRW |
18.1600 KRW |
18.1600 KRW |
| 2025-11-25 |
17.4344 KRW |
333,237.6441 META |
17.3900 KRW |
17.3500 KRW |
17.8700 KRW |
17.6000 KRW |
| 2025-11-24 |
17.5356 KRW |
478,105.0891 META |
17.2500 KRW |
17.1200 KRW |
17.7700 KRW |
17.7700 KRW |
| 2025-11-23 |
17.9977 KRW |
221,182.7657 META |
18.0000 KRW |
17.9600 KRW |
18.0000 KRW |
17.9600 KRW |
| 2025-11-22 |
17.6041 KRW |
3,132,801.7506 META |
17.2500 KRW |
17.2500 KRW |
17.8800 KRW |
17.6700 KRW |
| 2025-11-21 |
16.4127 KRW |
396,794.4429 META |
16.5200 KRW |
16.0900 KRW |
16.6600 KRW |
16.4200 KRW |
| 2025-11-20 |
17.9537 KRW |
1,107,223.4735 META |
18.4500 KRW |
17.6600 KRW |
18.4700 KRW |
17.8000 KRW |
| 2025-11-19 |
18.1354 KRW |
1,874,796.3435 META |
18.1100 KRW |
17.7000 KRW |
18.5600 KRW |
18.3400 KRW |
| 2025-11-18 |
17.9452 KRW |
172,954.0311 META |
17.6700 KRW |
17.6700 KRW |
18.1500 KRW |
18.1500 KRW |
| 2025-11-17 |
18.0598 KRW |
172,765.1502 META |
18.0300 KRW |
17.8600 KRW |
18.1500 KRW |
17.8900 KRW |
| 2025-11-16 |
18.9295 KRW |
717,497.2616 META |
18.9400 KRW |
18.6400 KRW |
19.3100 KRW |
18.6400 KRW |
| 2025-11-15 |
19.1035 KRW |
149,316.1026 META |
18.9100 KRW |
18.9100 KRW |
19.1600 KRW |
19.1600 KRW |
| 2025-11-14 |
18.9244 KRW |
1,217,820.0336 META |
19.2000 KRW |
18.6400 KRW |
19.2900 KRW |
19.2000 KRW |
| 2025-11-13 |
19.5356 KRW |
1,252,923.0548 META |
19.9100 KRW |
19.0300 KRW |
20.1400 KRW |
19.4700 KRW |
| 2025-11-12 |
20.2325 KRW |
467,201.5329 META |
20.3500 KRW |
20.0700 KRW |
20.3600 KRW |
20.0700 KRW |
| 2025-11-11 |
20.0618 KRW |
73,124.1320 META |
20.1100 KRW |
20.0100 KRW |
20.1700 KRW |
20.0300 KRW |
| 2025-11-10 |
20.1588 KRW |
537,886.6560 META |
20.4000 KRW |
20.0400 KRW |
20.4000 KRW |
20.0500 KRW |
| 2025-11-09 |
20.4202 KRW |
443,754.2342 META |
20.4800 KRW |
20.2000 KRW |
20.6700 KRW |
20.6600 KRW |
| 2025-11-08 |
19.7671 KRW |
795,468.8709 META |
19.6400 KRW |
19.5300 KRW |
20.0500 KRW |
19.7500 KRW |
| 2025-11-07 |
19.0821 KRW |
737,451.3088 META |
18.4700 KRW |
18.2400 KRW |
19.6400 KRW |
19.4900 KRW |
| 2025-11-06 |
17.8226 KRW |
1,078,958.7235 META |
17.9500 KRW |
17.3700 KRW |
18.2000 KRW |
17.7500 KRW |
| 2025-11-05 |
17.5009 KRW |
522,459.0512 META |
17.1800 KRW |
17.1800 KRW |
17.8100 KRW |
17.6900 KRW |