Identifier on UpBit: KRW-MATIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-06 |
1,198.1780 KRW |
5,231,115.6956 MATIC |
1,210.0000 KRW |
1,180.0000 KRW |
1,225.0000 KRW |
1,190.0000 KRW |
| 2022-10-05 |
1,196.7858 KRW |
13,218,582.2530 MATIC |
1,190.0000 KRW |
1,170.0000 KRW |
1,235.0000 KRW |
1,215.0000 KRW |
| 2022-10-04 |
1,183.8149 KRW |
9,279,466.5854 MATIC |
1,150.0000 KRW |
1,150.0000 KRW |
1,210.0000 KRW |
1,190.0000 KRW |
| 2022-10-03 |
1,133.8052 KRW |
6,512,252.8958 MATIC |
1,110.0000 KRW |
1,100.0000 KRW |
1,165.0000 KRW |
1,150.0000 KRW |
| 2022-10-02 |
1,114.8894 KRW |
4,774,157.2225 MATIC |
1,105.0000 KRW |
1,100.0000 KRW |
1,135.0000 KRW |
1,110.0000 KRW |
| 2022-10-01 |
1,112.3495 KRW |
3,544,955.1671 MATIC |
1,115.0000 KRW |
1,095.0000 KRW |
1,125.0000 KRW |
1,105.0000 KRW |
| 2022-09-30 |
1,112.0292 KRW |
10,525,062.9403 MATIC |
1,095.0000 KRW |
1,090.0000 KRW |
1,135.0000 KRW |
1,120.0000 KRW |
| 2022-09-29 |
1,075.8698 KRW |
7,627,330.1234 MATIC |
1,080.0000 KRW |
1,055.0000 KRW |
1,095.0000 KRW |
1,090.0000 KRW |
| 2022-09-28 |
1,058.5337 KRW |
7,506,097.8269 MATIC |
1,065.0000 KRW |
1,030.0000 KRW |
1,085.0000 KRW |
1,080.0000 KRW |
| 2022-09-27 |
1,088.5484 KRW |
14,003,143.2765 MATIC |
1,080.0000 KRW |
1,045.0000 KRW |
1,135.0000 KRW |
1,075.0000 KRW |
| 2022-09-26 |
1,070.4660 KRW |
9,224,996.5864 MATIC |
1,065.0000 KRW |
1,045.0000 KRW |
1,095.0000 KRW |
1,085.0000 KRW |
| 2022-09-25 |
1,082.2815 KRW |
7,220,954.4438 MATIC |
1,085.0000 KRW |
1,055.0000 KRW |
1,100.0000 KRW |
1,075.0000 KRW |
| 2022-09-24 |
1,104.5944 KRW |
7,881,579.1547 MATIC |
1,110.0000 KRW |
1,080.0000 KRW |
1,120.0000 KRW |
1,085.0000 KRW |
| 2022-09-23 |
1,073.8536 KRW |
12,278,183.8805 MATIC |
1,070.0000 KRW |
1,040.0000 KRW |
1,125.0000 KRW |
1,110.0000 KRW |
| 2022-09-22 |
1,053.2634 KRW |
14,203,794.0703 MATIC |
1,010.0000 KRW |
1,005.0000 KRW |
1,085.0000 KRW |
1,070.0000 KRW |
| 2022-09-21 |
1,034.0136 KRW |
15,028,872.8903 MATIC |
1,035.0000 KRW |
995.0000 KRW |
1,100.0000 KRW |
1,010.0000 KRW |
| 2022-09-20 |
1,061.1023 KRW |
7,983,386.9240 MATIC |
1,080.0000 KRW |
1,040.0000 KRW |
1,090.0000 KRW |
1,050.0000 KRW |
| 2022-09-19 |
1,062.9420 KRW |
13,815,811.0667 MATIC |
1,070.0000 KRW |
1,030.0000 KRW |
1,100.0000 KRW |
1,080.0000 KRW |
| 2022-09-18 |
1,115.0933 KRW |
11,693,055.5651 MATIC |
1,165.0000 KRW |
1,055.0000 KRW |
1,170.0000 KRW |
1,070.0000 KRW |
| 2022-09-17 |
1,148.3536 KRW |
4,974,534.4222 MATIC |
1,140.0000 KRW |
1,135.0000 KRW |
1,165.0000 KRW |
1,160.0000 KRW |
| 2022-09-16 |
1,144.3181 KRW |
12,712,114.0727 MATIC |
1,175.0000 KRW |
1,115.0000 KRW |
1,175.0000 KRW |
1,140.0000 KRW |
| 2022-09-15 |
1,188.2535 KRW |
13,935,183.3370 MATIC |
1,205.0000 KRW |
1,160.0000 KRW |
1,230.0000 KRW |
1,165.0000 KRW |
| 2022-09-14 |
1,194.8333 KRW |
13,487,948.4701 MATIC |
1,190.0000 KRW |
1,170.0000 KRW |
1,215.0000 KRW |
1,210.0000 KRW |
| 2022-09-13 |
1,235.7037 KRW |
30,424,170.8505 MATIC |
1,275.0000 KRW |
1,180.0000 KRW |
1,295.0000 KRW |
1,185.0000 KRW |
| 2022-09-12 |
1,252.4048 KRW |
23,782,709.0025 MATIC |
1,230.0000 KRW |
1,210.0000 KRW |
1,290.0000 KRW |
1,270.0000 KRW |
| 2022-09-11 |
1,233.2603 KRW |
9,761,135.6173 MATIC |
1,240.0000 KRW |
1,210.0000 KRW |
1,260.0000 KRW |
1,220.0000 KRW |
| 2022-09-10 |
1,226.6516 KRW |
10,077,177.4744 MATIC |
1,225.0000 KRW |
1,205.0000 KRW |
1,255.0000 KRW |
1,240.0000 KRW |
| 2022-09-09 |
1,209.5640 KRW |
10,967,912.3743 MATIC |
1,175.0000 KRW |
1,170.0000 KRW |
1,235.0000 KRW |
1,230.0000 KRW |
| 2022-09-08 |
1,165.2962 KRW |
11,049,628.9081 MATIC |
1,165.0000 KRW |
1,140.0000 KRW |
1,185.0000 KRW |
1,170.0000 KRW |
| 2022-09-07 |
1,144.3917 KRW |
10,524,057.7044 MATIC |
1,140.0000 KRW |
1,115.0000 KRW |
1,185.0000 KRW |
1,170.0000 KRW |
| 2022-09-06 |
1,213.5015 KRW |
17,912,564.5708 MATIC |
1,215.0000 KRW |
1,135.0000 KRW |
1,265.0000 KRW |
1,160.0000 KRW |
| 2022-09-05 |
1,214.9861 KRW |
8,195,107.1702 MATIC |
1,230.0000 KRW |
1,190.0000 KRW |
1,245.0000 KRW |
1,210.0000 KRW |
| 2022-09-04 |
1,221.2745 KRW |
8,361,794.0454 MATIC |
1,230.0000 KRW |
1,205.0000 KRW |
1,240.0000 KRW |
1,225.0000 KRW |
| 2022-09-03 |
1,213.3893 KRW |
7,059,726.9130 MATIC |
1,200.0000 KRW |
1,200.0000 KRW |
1,230.0000 KRW |
1,225.0000 KRW |
| 2022-09-02 |
1,218.9092 KRW |
23,921,324.8000 MATIC |
1,210.0000 KRW |
1,190.0000 KRW |
1,255.0000 KRW |
1,200.0000 KRW |
| 2022-09-01 |
1,170.4515 KRW |
27,261,390.9446 MATIC |
1,140.0000 KRW |
1,130.0000 KRW |
1,230.0000 KRW |
1,210.0000 KRW |
| 2022-08-31 |
1,140.3561 KRW |
12,737,383.4709 MATIC |
1,120.0000 KRW |
1,120.0000 KRW |
1,170.0000 KRW |
1,135.0000 KRW |
| 2022-08-30 |
1,123.9214 KRW |
14,372,280.1907 MATIC |
1,115.0000 KRW |
1,085.0000 KRW |
1,160.0000 KRW |
1,120.0000 KRW |
| 2022-08-29 |
1,087.3286 KRW |
15,233,953.4937 MATIC |
1,080.0000 KRW |
1,050.0000 KRW |
1,130.0000 KRW |
1,125.0000 KRW |
| 2022-08-28 |
1,119.9079 KRW |
12,211,496.6931 MATIC |
1,110.0000 KRW |
1,080.0000 KRW |
1,150.0000 KRW |
1,080.0000 KRW |
| 2022-08-27 |
1,093.5157 KRW |
24,930,296.9295 MATIC |
1,055.0000 KRW |
1,045.0000 KRW |
1,125.0000 KRW |
1,105.0000 KRW |
| 2022-08-26 |
1,095.9207 KRW |
26,744,702.6801 MATIC |
1,115.0000 KRW |
1,055.0000 KRW |
1,150.0000 KRW |
1,060.0000 KRW |
| 2022-08-25 |
1,112.4038 KRW |
11,617,570.6091 MATIC |
1,105.0000 KRW |
1,100.0000 KRW |
1,130.0000 KRW |
1,115.0000 KRW |
| 2022-08-24 |
1,116.7014 KRW |
11,077,663.9388 MATIC |
1,135.0000 KRW |
1,095.0000 KRW |
1,140.0000 KRW |
1,105.0000 KRW |
| 2022-08-23 |
1,113.9253 KRW |
21,007,573.0373 MATIC |
1,105.0000 KRW |
1,080.0000 KRW |
1,135.0000 KRW |
1,130.0000 KRW |
| 2022-08-22 |
1,089.0680 KRW |
16,431,294.2824 MATIC |
1,125.0000 KRW |
1,060.0000 KRW |
1,130.0000 KRW |
1,095.0000 KRW |
| 2022-08-21 |
1,103.9804 KRW |
14,269,353.3503 MATIC |
1,090.0000 KRW |
1,070.0000 KRW |
1,135.0000 KRW |
1,130.0000 KRW |
| 2022-08-20 |
1,090.0027 KRW |
17,506,295.1408 MATIC |
1,060.0000 KRW |
1,050.0000 KRW |
1,125.0000 KRW |
1,085.0000 KRW |
| 2022-08-19 |
1,102.9525 KRW |
37,632,207.7361 MATIC |
1,175.0000 KRW |
1,050.0000 KRW |
1,180.0000 KRW |
1,050.0000 KRW |
| 2022-08-18 |
1,206.1873 KRW |
11,465,403.4529 MATIC |
1,195.0000 KRW |
1,180.0000 KRW |
1,225.0000 KRW |
1,180.0000 KRW |