Identifier on UpBit: KRW-MATIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-24 |
1,331.6555 KRW |
7,025,669.8057 MATIC |
1,340.0000 KRW |
1,305.0000 KRW |
1,365.0000 KRW |
1,325.0000 KRW |
| 2023-04-23 |
1,357.9987 KRW |
4,386,834.1271 MATIC |
1,370.0000 KRW |
1,330.0000 KRW |
1,380.0000 KRW |
1,340.0000 KRW |
| 2023-04-22 |
1,357.1043 KRW |
5,161,770.6703 MATIC |
1,345.0000 KRW |
1,335.0000 KRW |
1,375.0000 KRW |
1,375.0000 KRW |
| 2023-04-21 |
1,376.6348 KRW |
7,942,143.1799 MATIC |
1,395.0000 KRW |
1,330.0000 KRW |
1,410.0000 KRW |
1,340.0000 KRW |
| 2023-04-20 |
1,423.7897 KRW |
8,386,928.1086 MATIC |
1,445.0000 KRW |
1,385.0000 KRW |
1,455.0000 KRW |
1,400.0000 KRW |
| 2023-04-19 |
1,484.9425 KRW |
14,115,969.7941 MATIC |
1,525.0000 KRW |
1,420.0000 KRW |
1,545.0000 KRW |
1,435.0000 KRW |
| 2023-04-18 |
1,530.3038 KRW |
8,464,330.1300 MATIC |
1,515.0000 KRW |
1,495.0000 KRW |
1,555.0000 KRW |
1,530.0000 KRW |
| 2023-04-17 |
1,527.7885 KRW |
8,746,082.5199 MATIC |
1,540.0000 KRW |
1,510.0000 KRW |
1,550.0000 KRW |
1,520.0000 KRW |
| 2023-04-16 |
1,527.4340 KRW |
5,863,637.5757 MATIC |
1,535.0000 KRW |
1,510.0000 KRW |
1,550.0000 KRW |
1,545.0000 KRW |
| 2023-04-15 |
1,527.6019 KRW |
8,040,790.9869 MATIC |
1,515.0000 KRW |
1,500.0000 KRW |
1,555.0000 KRW |
1,545.0000 KRW |
| 2023-04-14 |
1,529.4414 KRW |
17,129,347.4496 MATIC |
1,490.0000 KRW |
1,490.0000 KRW |
1,560.0000 KRW |
1,525.0000 KRW |
| 2023-04-13 |
1,488.8549 KRW |
7,818,955.3364 MATIC |
1,465.0000 KRW |
1,455.0000 KRW |
1,505.0000 KRW |
1,495.0000 KRW |
| 2023-04-12 |
1,462.5835 KRW |
7,743,388.6261 MATIC |
1,475.0000 KRW |
1,440.0000 KRW |
1,485.0000 KRW |
1,465.0000 KRW |
| 2023-04-11 |
1,482.6833 KRW |
6,867,397.1902 MATIC |
1,470.0000 KRW |
1,465.0000 KRW |
1,495.0000 KRW |
1,480.0000 KRW |
| 2023-04-10 |
1,455.8234 KRW |
3,382,250.1383 MATIC |
1,455.0000 KRW |
1,440.0000 KRW |
1,480.0000 KRW |
1,480.0000 KRW |
| 2023-04-09 |
1,453.4442 KRW |
3,269,583.0007 MATIC |
1,460.0000 KRW |
1,435.0000 KRW |
1,470.0000 KRW |
1,460.0000 KRW |
| 2023-04-08 |
1,470.1244 KRW |
2,356,544.3608 MATIC |
1,465.0000 KRW |
1,460.0000 KRW |
1,480.0000 KRW |
1,465.0000 KRW |
| 2023-04-07 |
1,466.8057 KRW |
4,553,350.6028 MATIC |
1,470.0000 KRW |
1,455.0000 KRW |
1,485.0000 KRW |
1,470.0000 KRW |
| 2023-04-06 |
1,482.2350 KRW |
6,397,536.1645 MATIC |
1,505.0000 KRW |
1,465.0000 KRW |
1,510.0000 KRW |
1,470.0000 KRW |
| 2023-04-05 |
1,511.0807 KRW |
8,556,767.9884 MATIC |
1,500.0000 KRW |
1,485.0000 KRW |
1,535.0000 KRW |
1,505.0000 KRW |
| 2023-04-04 |
1,482.6719 KRW |
7,184,695.8099 MATIC |
1,450.0000 KRW |
1,445.0000 KRW |
1,520.0000 KRW |
1,505.0000 KRW |
| 2023-04-03 |
1,452.7900 KRW |
6,953,871.0508 MATIC |
1,450.0000 KRW |
1,425.0000 KRW |
1,480.0000 KRW |
1,460.0000 KRW |
| 2023-04-02 |
1,461.5877 KRW |
5,387,935.3797 MATIC |
1,470.0000 KRW |
1,435.0000 KRW |
1,480.0000 KRW |
1,455.0000 KRW |
| 2023-04-01 |
1,468.9567 KRW |
4,994,580.5167 MATIC |
1,470.0000 KRW |
1,455.0000 KRW |
1,490.0000 KRW |
1,470.0000 KRW |
| 2023-03-31 |
1,451.5711 KRW |
6,856,897.3841 MATIC |
1,445.0000 KRW |
1,425.0000 KRW |
1,485.0000 KRW |
1,475.0000 KRW |
| 2023-03-30 |
1,468.7732 KRW |
10,464,677.7384 MATIC |
1,480.0000 KRW |
1,435.0000 KRW |
1,505.0000 KRW |
1,450.0000 KRW |
| 2023-03-29 |
1,481.1514 KRW |
11,426,342.6098 MATIC |
1,435.0000 KRW |
1,430.0000 KRW |
1,510.0000 KRW |
1,480.0000 KRW |
| 2023-03-28 |
1,399.6466 KRW |
9,436,588.7121 MATIC |
1,395.0000 KRW |
1,365.0000 KRW |
1,455.0000 KRW |
1,445.0000 KRW |
| 2023-03-27 |
1,416.0871 KRW |
13,469,859.8749 MATIC |
1,465.0000 KRW |
1,365.0000 KRW |
1,475.0000 KRW |
1,390.0000 KRW |
| 2023-03-26 |
1,458.3105 KRW |
6,830,154.1102 MATIC |
1,440.0000 KRW |
1,430.0000 KRW |
1,490.0000 KRW |
1,465.0000 KRW |
| 2023-03-25 |
1,458.2628 KRW |
8,024,528.8727 MATIC |
1,470.0000 KRW |
1,430.0000 KRW |
1,485.0000 KRW |
1,445.0000 KRW |
| 2023-03-24 |
1,479.8246 KRW |
13,620,488.7805 MATIC |
1,495.0000 KRW |
1,445.0000 KRW |
1,515.0000 KRW |
1,470.0000 KRW |
| 2023-03-23 |
1,479.9113 KRW |
13,783,369.7199 MATIC |
1,480.0000 KRW |
1,450.0000 KRW |
1,515.0000 KRW |
1,495.0000 KRW |
| 2023-03-22 |
1,505.5374 KRW |
20,250,854.8130 MATIC |
1,525.0000 KRW |
1,450.0000 KRW |
1,540.0000 KRW |
1,475.0000 KRW |
| 2023-03-21 |
1,504.8117 KRW |
19,365,746.3596 MATIC |
1,485.0000 KRW |
1,440.0000 KRW |
1,550.0000 KRW |
1,525.0000 KRW |
| 2023-03-20 |
1,524.0130 KRW |
17,383,037.2044 MATIC |
1,555.0000 KRW |
1,485.0000 KRW |
1,565.0000 KRW |
1,485.0000 KRW |
| 2023-03-19 |
1,575.9567 KRW |
14,953,474.0325 MATIC |
1,555.0000 KRW |
1,545.0000 KRW |
1,610.0000 KRW |
1,570.0000 KRW |
| 2023-03-18 |
1,614.2561 KRW |
18,592,307.8144 MATIC |
1,610.0000 KRW |
1,550.0000 KRW |
1,650.0000 KRW |
1,555.0000 KRW |
| 2023-03-17 |
1,575.1965 KRW |
17,041,898.9165 MATIC |
1,530.0000 KRW |
1,515.0000 KRW |
1,615.0000 KRW |
1,595.0000 KRW |
| 2023-03-16 |
1,505.2827 KRW |
11,011,553.6108 MATIC |
1,490.0000 KRW |
1,470.0000 KRW |
1,540.0000 KRW |
1,535.0000 KRW |
| 2023-03-15 |
1,546.8872 KRW |
28,516,601.4437 MATIC |
1,580.0000 KRW |
1,445.0000 KRW |
1,615.0000 KRW |
1,495.0000 KRW |
| 2023-03-14 |
1,568.5776 KRW |
47,084,976.6393 MATIC |
1,565.0000 KRW |
1,495.0000 KRW |
1,630.0000 KRW |
1,565.0000 KRW |
| 2023-03-13 |
1,514.9155 KRW |
37,523,910.7667 MATIC |
1,520.0000 KRW |
1,450.0000 KRW |
1,575.0000 KRW |
1,555.0000 KRW |
| 2023-03-12 |
1,453.8114 KRW |
24,182,589.6673 MATIC |
1,430.0000 KRW |
1,395.0000 KRW |
1,530.0000 KRW |
1,525.0000 KRW |
| 2023-03-11 |
1,402.5344 KRW |
20,455,498.6194 MATIC |
1,430.0000 KRW |
1,340.0000 KRW |
1,475.0000 KRW |
1,435.0000 KRW |
| 2023-03-10 |
1,363.4107 KRW |
31,259,575.2481 MATIC |
1,380.0000 KRW |
1,290.0000 KRW |
1,440.0000 KRW |
1,440.0000 KRW |
| 2023-03-09 |
1,400.5577 KRW |
19,999,163.2651 MATIC |
1,405.0000 KRW |
1,345.0000 KRW |
1,465.0000 KRW |
1,365.0000 KRW |
| 2023-03-08 |
1,467.2613 KRW |
15,762,186.1314 MATIC |
1,535.0000 KRW |
1,395.0000 KRW |
1,540.0000 KRW |
1,420.0000 KRW |
| 2023-03-07 |
1,521.3505 KRW |
14,669,056.0293 MATIC |
1,500.0000 KRW |
1,485.0000 KRW |
1,560.0000 KRW |
1,535.0000 KRW |
| 2023-03-06 |
1,504.1098 KRW |
7,656,486.9013 MATIC |
1,520.0000 KRW |
1,485.0000 KRW |
1,530.0000 KRW |
1,505.0000 KRW |