Identifier on UpBit: KRW-MATIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-25 |
1,146.7138 KRW |
10,689,600.6406 MATIC |
1,165.0000 KRW |
1,120.0000 KRW |
1,165.0000 KRW |
1,160.0000 KRW |
| 2022-11-24 |
1,184.1081 KRW |
19,148,423.9462 MATIC |
1,195.0000 KRW |
1,145.0000 KRW |
1,230.0000 KRW |
1,160.0000 KRW |
| 2022-11-23 |
1,188.4111 KRW |
23,109,733.6042 MATIC |
1,180.0000 KRW |
1,165.0000 KRW |
1,215.0000 KRW |
1,190.0000 KRW |
| 2022-11-22 |
1,162.3520 KRW |
42,057,350.6128 MATIC |
1,125.0000 KRW |
1,095.0000 KRW |
1,215.0000 KRW |
1,180.0000 KRW |
| 2022-11-21 |
1,116.8619 KRW |
24,979,961.8546 MATIC |
1,125.0000 KRW |
1,085.0000 KRW |
1,150.0000 KRW |
1,125.0000 KRW |
| 2022-11-20 |
1,171.8186 KRW |
22,934,420.0572 MATIC |
1,210.0000 KRW |
1,120.0000 KRW |
1,215.0000 KRW |
1,130.0000 KRW |
| 2022-11-19 |
1,197.3250 KRW |
14,085,352.6333 MATIC |
1,215.0000 KRW |
1,180.0000 KRW |
1,220.0000 KRW |
1,215.0000 KRW |
| 2022-11-18 |
1,221.0300 KRW |
16,443,941.3063 MATIC |
1,210.0000 KRW |
1,200.0000 KRW |
1,240.0000 KRW |
1,220.0000 KRW |
| 2022-11-17 |
1,216.9627 KRW |
20,806,158.3915 MATIC |
1,240.0000 KRW |
1,190.0000 KRW |
1,255.0000 KRW |
1,205.0000 KRW |
| 2022-11-16 |
1,258.6482 KRW |
38,358,173.6569 MATIC |
1,280.0000 KRW |
1,210.0000 KRW |
1,310.0000 KRW |
1,240.0000 KRW |
| 2022-11-15 |
1,282.3363 KRW |
58,451,211.5201 MATIC |
1,255.0000 KRW |
1,235.0000 KRW |
1,325.0000 KRW |
1,275.0000 KRW |
| 2022-11-14 |
1,239.6785 KRW |
111,193,317.0965 MATIC |
1,225.0000 KRW |
1,120.0000 KRW |
1,320.0000 KRW |
1,255.0000 KRW |
| 2022-11-13 |
1,275.7355 KRW |
76,034,921.5052 MATIC |
1,315.0000 KRW |
1,200.0000 KRW |
1,355.0000 KRW |
1,215.0000 KRW |
| 2022-11-12 |
1,356.1122 KRW |
71,427,647.9409 MATIC |
1,480.0000 KRW |
1,290.0000 KRW |
1,490.0000 KRW |
1,310.0000 KRW |
| 2022-11-11 |
1,519.6475 KRW |
220,162,069.2823 MATIC |
1,595.0000 KRW |
1,350.0000 KRW |
1,850.0000 KRW |
1,470.0000 KRW |
| 2022-11-10 |
1,416.6827 KRW |
166,256,836.5803 MATIC |
1,180.0000 KRW |
1,155.0000 KRW |
1,620.0000 KRW |
1,595.0000 KRW |
| 2022-11-09 |
1,327.5897 KRW |
137,501,348.2370 MATIC |
1,505.0000 KRW |
1,110.0000 KRW |
1,560.0000 KRW |
1,160.0000 KRW |
| 2022-11-08 |
1,587.8419 KRW |
158,818,267.9630 MATIC |
1,765.0000 KRW |
1,390.0000 KRW |
1,795.0000 KRW |
1,510.0000 KRW |
| 2022-11-07 |
1,708.9109 KRW |
77,955,510.3564 MATIC |
1,600.0000 KRW |
1,590.0000 KRW |
1,805.0000 KRW |
1,745.0000 KRW |
| 2022-11-06 |
1,628.0745 KRW |
19,245,702.2669 MATIC |
1,655.0000 KRW |
1,580.0000 KRW |
1,700.0000 KRW |
1,600.0000 KRW |
| 2022-11-05 |
1,704.5559 KRW |
86,851,101.7084 MATIC |
1,630.0000 KRW |
1,610.0000 KRW |
1,800.0000 KRW |
1,650.0000 KRW |
| 2022-11-04 |
1,557.1728 KRW |
168,300,492.1114 MATIC |
1,350.0000 KRW |
1,350.0000 KRW |
1,660.0000 KRW |
1,630.0000 KRW |
| 2022-11-03 |
1,343.6428 KRW |
48,357,678.5004 MATIC |
1,240.0000 KRW |
1,235.0000 KRW |
1,390.0000 KRW |
1,350.0000 KRW |
| 2022-11-02 |
1,216.6410 KRW |
10,595,119.1686 MATIC |
1,225.0000 KRW |
1,190.0000 KRW |
1,260.0000 KRW |
1,220.0000 KRW |
| 2022-11-01 |
1,252.3609 KRW |
6,275,551.3277 MATIC |
1,265.0000 KRW |
1,225.0000 KRW |
1,275.0000 KRW |
1,230.0000 KRW |
| 2022-10-31 |
1,276.1973 KRW |
10,286,441.6202 MATIC |
1,280.0000 KRW |
1,255.0000 KRW |
1,305.0000 KRW |
1,270.0000 KRW |
| 2022-10-30 |
1,295.0241 KRW |
7,199,688.1030 MATIC |
1,305.0000 KRW |
1,265.0000 KRW |
1,330.0000 KRW |
1,275.0000 KRW |
| 2022-10-29 |
1,318.3263 KRW |
9,834,424.5636 MATIC |
1,325.0000 KRW |
1,300.0000 KRW |
1,340.0000 KRW |
1,310.0000 KRW |
| 2022-10-28 |
1,292.3685 KRW |
7,227,497.3036 MATIC |
1,270.0000 KRW |
1,260.0000 KRW |
1,330.0000 KRW |
1,325.0000 KRW |
| 2022-10-27 |
1,300.3341 KRW |
11,742,066.3987 MATIC |
1,310.0000 KRW |
1,260.0000 KRW |
1,330.0000 KRW |
1,270.0000 KRW |
| 2022-10-26 |
1,329.4276 KRW |
17,988,485.1786 MATIC |
1,300.0000 KRW |
1,300.0000 KRW |
1,365.0000 KRW |
1,320.0000 KRW |
| 2022-10-25 |
1,291.7646 KRW |
14,413,408.9919 MATIC |
1,290.0000 KRW |
1,255.0000 KRW |
1,340.0000 KRW |
1,305.0000 KRW |
| 2022-10-24 |
1,281.9957 KRW |
16,947,596.7971 MATIC |
1,285.0000 KRW |
1,255.0000 KRW |
1,305.0000 KRW |
1,295.0000 KRW |
| 2022-10-23 |
1,228.9513 KRW |
8,423,753.9068 MATIC |
1,200.0000 KRW |
1,180.0000 KRW |
1,290.0000 KRW |
1,280.0000 KRW |
| 2022-10-22 |
1,191.8130 KRW |
4,800,283.8863 MATIC |
1,195.0000 KRW |
1,175.0000 KRW |
1,210.0000 KRW |
1,200.0000 KRW |
| 2022-10-21 |
1,160.6921 KRW |
14,255,431.0281 MATIC |
1,175.0000 KRW |
1,125.0000 KRW |
1,200.0000 KRW |
1,195.0000 KRW |
| 2022-10-20 |
1,198.2307 KRW |
13,086,010.8442 MATIC |
1,220.0000 KRW |
1,170.0000 KRW |
1,225.0000 KRW |
1,170.0000 KRW |
| 2022-10-19 |
1,245.0671 KRW |
16,351,046.2911 MATIC |
1,240.0000 KRW |
1,225.0000 KRW |
1,270.0000 KRW |
1,225.0000 KRW |
| 2022-10-18 |
1,231.9285 KRW |
21,038,826.1818 MATIC |
1,210.0000 KRW |
1,195.0000 KRW |
1,260.0000 KRW |
1,250.0000 KRW |
| 2022-10-17 |
1,184.7210 KRW |
12,289,653.9531 MATIC |
1,145.0000 KRW |
1,145.0000 KRW |
1,220.0000 KRW |
1,215.0000 KRW |
| 2022-10-16 |
1,148.2268 KRW |
2,237,125.7938 MATIC |
1,140.0000 KRW |
1,140.0000 KRW |
1,165.0000 KRW |
1,145.0000 KRW |
| 2022-10-15 |
1,149.1575 KRW |
3,328,346.0687 MATIC |
1,145.0000 KRW |
1,135.0000 KRW |
1,170.0000 KRW |
1,145.0000 KRW |
| 2022-10-14 |
1,151.3621 KRW |
8,567,950.8955 MATIC |
1,120.0000 KRW |
1,110.0000 KRW |
1,180.0000 KRW |
1,145.0000 KRW |
| 2022-10-13 |
1,076.9611 KRW |
14,398,272.3775 MATIC |
1,120.0000 KRW |
1,030.0000 KRW |
1,130.0000 KRW |
1,115.0000 KRW |
| 2022-10-12 |
1,135.2847 KRW |
4,048,936.6234 MATIC |
1,135.0000 KRW |
1,120.0000 KRW |
1,150.0000 KRW |
1,120.0000 KRW |
| 2022-10-11 |
1,148.7772 KRW |
8,632,752.3286 MATIC |
1,170.0000 KRW |
1,125.0000 KRW |
1,170.0000 KRW |
1,130.0000 KRW |
| 2022-10-10 |
1,188.0868 KRW |
10,948,558.2668 MATIC |
1,170.0000 KRW |
1,160.0000 KRW |
1,210.0000 KRW |
1,175.0000 KRW |
| 2022-10-09 |
1,170.2452 KRW |
4,514,137.8238 MATIC |
1,160.0000 KRW |
1,155.0000 KRW |
1,185.0000 KRW |
1,170.0000 KRW |
| 2022-10-08 |
1,173.0370 KRW |
3,585,141.3632 MATIC |
1,180.0000 KRW |
1,155.0000 KRW |
1,190.0000 KRW |
1,165.0000 KRW |
| 2022-10-07 |
1,191.6119 KRW |
7,549,994.6989 MATIC |
1,185.0000 KRW |
1,165.0000 KRW |
1,205.0000 KRW |
1,185.0000 KRW |