Identifier on UpBit: KRW-MATIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-17 |
1,237.5611 KRW |
24,157,374.9341 MATIC |
1,260.0000 KRW |
1,190.0000 KRW |
1,290.0000 KRW |
1,200.0000 KRW |
| 2022-08-16 |
1,274.8192 KRW |
18,659,623.3118 MATIC |
1,285.0000 KRW |
1,245.0000 KRW |
1,295.0000 KRW |
1,255.0000 KRW |
| 2022-08-15 |
1,309.2793 KRW |
19,816,638.1865 MATIC |
1,340.0000 KRW |
1,260.0000 KRW |
1,375.0000 KRW |
1,285.0000 KRW |
| 2022-08-14 |
1,363.4377 KRW |
28,067,675.8453 MATIC |
1,370.0000 KRW |
1,320.0000 KRW |
1,400.0000 KRW |
1,340.0000 KRW |
| 2022-08-13 |
1,318.6493 KRW |
53,046,417.3440 MATIC |
1,235.0000 KRW |
1,230.0000 KRW |
1,375.0000 KRW |
1,360.0000 KRW |
| 2022-08-12 |
1,226.8178 KRW |
14,224,887.7569 MATIC |
1,220.0000 KRW |
1,210.0000 KRW |
1,245.0000 KRW |
1,235.0000 KRW |
| 2022-08-11 |
1,243.4574 KRW |
31,655,162.8485 MATIC |
1,235.0000 KRW |
1,220.0000 KRW |
1,265.0000 KRW |
1,220.0000 KRW |
| 2022-08-10 |
1,212.4715 KRW |
20,666,575.1816 MATIC |
1,190.0000 KRW |
1,170.0000 KRW |
1,245.0000 KRW |
1,235.0000 KRW |
| 2022-08-09 |
1,204.2014 KRW |
18,381,977.4424 MATIC |
1,220.0000 KRW |
1,165.0000 KRW |
1,235.0000 KRW |
1,195.0000 KRW |
| 2022-08-08 |
1,228.3457 KRW |
18,042,003.8903 MATIC |
1,205.0000 KRW |
1,200.0000 KRW |
1,255.0000 KRW |
1,220.0000 KRW |
| 2022-08-07 |
1,206.3600 KRW |
10,839,095.4802 MATIC |
1,210.0000 KRW |
1,190.0000 KRW |
1,225.0000 KRW |
1,200.0000 KRW |
| 2022-08-06 |
1,223.1750 KRW |
14,957,700.9307 MATIC |
1,230.0000 KRW |
1,200.0000 KRW |
1,245.0000 KRW |
1,210.0000 KRW |
| 2022-08-05 |
1,213.1292 KRW |
26,279,849.4810 MATIC |
1,195.0000 KRW |
1,190.0000 KRW |
1,240.0000 KRW |
1,220.0000 KRW |
| 2022-08-04 |
1,195.1452 KRW |
22,388,978.5603 MATIC |
1,190.0000 KRW |
1,175.0000 KRW |
1,220.0000 KRW |
1,190.0000 KRW |
| 2022-08-03 |
1,198.4167 KRW |
25,512,726.8568 MATIC |
1,170.0000 KRW |
1,150.0000 KRW |
1,235.0000 KRW |
1,190.0000 KRW |
| 2022-08-02 |
1,164.6362 KRW |
28,465,961.8671 MATIC |
1,185.0000 KRW |
1,125.0000 KRW |
1,205.0000 KRW |
1,195.0000 KRW |
| 2022-08-01 |
1,207.5375 KRW |
38,959,130.2893 MATIC |
1,225.0000 KRW |
1,170.0000 KRW |
1,250.0000 KRW |
1,180.0000 KRW |
| 2022-07-31 |
1,276.5173 KRW |
96,461,281.1519 MATIC |
1,230.0000 KRW |
1,205.0000 KRW |
1,345.0000 KRW |
1,215.0000 KRW |
| 2022-07-30 |
1,244.7586 KRW |
41,666,442.2960 MATIC |
1,235.0000 KRW |
1,210.0000 KRW |
1,290.0000 KRW |
1,230.0000 KRW |
| 2022-07-29 |
1,256.8837 KRW |
141,261,120.6764 MATIC |
1,225.0000 KRW |
1,195.0000 KRW |
1,305.0000 KRW |
1,235.0000 KRW |
| 2022-07-28 |
1,182.5818 KRW |
152,600,396.1820 MATIC |
1,175.0000 KRW |
1,125.0000 KRW |
1,275.0000 KRW |
1,230.0000 KRW |
| 2022-07-27 |
1,088.5667 KRW |
94,558,296.5225 MATIC |
1,040.0000 KRW |
1,020.0000 KRW |
1,175.0000 KRW |
1,165.0000 KRW |
| 2022-07-26 |
1,005.1655 KRW |
44,744,349.1073 MATIC |
1,040.0000 KRW |
970.0000 KRW |
1,045.0000 KRW |
1,025.0000 KRW |
| 2022-07-25 |
1,103.9213 KRW |
31,885,967.2403 MATIC |
1,160.0000 KRW |
1,065.0000 KRW |
1,170.0000 KRW |
1,075.0000 KRW |
| 2022-07-24 |
1,152.8189 KRW |
26,528,307.4138 MATIC |
1,150.0000 KRW |
1,120.0000 KRW |
1,195.0000 KRW |
1,170.0000 KRW |
| 2022-07-23 |
1,126.6614 KRW |
38,739,651.8546 MATIC |
1,125.0000 KRW |
1,085.0000 KRW |
1,165.0000 KRW |
1,140.0000 KRW |
| 2022-07-22 |
1,182.2239 KRW |
68,956,502.6559 MATIC |
1,190.0000 KRW |
1,120.0000 KRW |
1,225.0000 KRW |
1,130.0000 KRW |
| 2022-07-21 |
1,143.3055 KRW |
106,421,879.5633 MATIC |
1,095.0000 KRW |
1,050.0000 KRW |
1,225.0000 KRW |
1,200.0000 KRW |
| 2022-07-20 |
1,174.0997 KRW |
73,963,373.9100 MATIC |
1,215.0000 KRW |
1,080.0000 KRW |
1,255.0000 KRW |
1,090.0000 KRW |
| 2022-07-19 |
1,214.3364 KRW |
113,893,191.2957 MATIC |
1,260.0000 KRW |
1,160.0000 KRW |
1,280.0000 KRW |
1,225.0000 KRW |
| 2022-07-18 |
1,169.9415 KRW |
212,403,876.4537 MATIC |
994.0000 KRW |
981.0000 KRW |
1,280.0000 KRW |
1,260.0000 KRW |
| 2022-07-17 |
997.0385 KRW |
84,038,538.2466 MATIC |
958.0000 KRW |
943.0000 KRW |
1,040.0000 KRW |
997.0000 KRW |
| 2022-07-16 |
938.5119 KRW |
70,055,833.6347 MATIC |
930.0000 KRW |
905.0000 KRW |
979.0000 KRW |
954.0000 KRW |
| 2022-07-15 |
927.8016 KRW |
170,307,979.8674 MATIC |
936.0000 KRW |
895.0000 KRW |
967.0000 KRW |
930.0000 KRW |
| 2022-07-14 |
867.2014 KRW |
251,297,343.9412 MATIC |
842.0000 KRW |
813.0000 KRW |
945.0000 KRW |
931.0000 KRW |
| 2022-07-13 |
741.4053 KRW |
73,733,436.8800 MATIC |
714.0000 KRW |
693.0000 KRW |
822.0000 KRW |
814.0000 KRW |
| 2022-07-12 |
759.4851 KRW |
54,901,029.8765 MATIC |
747.0000 KRW |
721.0000 KRW |
787.0000 KRW |
726.0000 KRW |
| 2022-07-11 |
751.8525 KRW |
39,813,641.8278 MATIC |
748.0000 KRW |
706.0000 KRW |
792.0000 KRW |
747.0000 KRW |
| 2022-07-10 |
747.5948 KRW |
17,676,115.5096 MATIC |
769.0000 KRW |
725.0000 KRW |
770.0000 KRW |
749.0000 KRW |
| 2022-07-09 |
775.0425 KRW |
21,487,449.0276 MATIC |
793.0000 KRW |
761.0000 KRW |
799.0000 KRW |
769.0000 KRW |
| 2022-07-08 |
759.2802 KRW |
51,036,459.9218 MATIC |
732.0000 KRW |
725.0000 KRW |
801.0000 KRW |
798.0000 KRW |
| 2022-07-07 |
706.6915 KRW |
27,705,177.3370 MATIC |
689.0000 KRW |
672.0000 KRW |
746.0000 KRW |
730.0000 KRW |
| 2022-07-06 |
675.7855 KRW |
31,973,563.7310 MATIC |
675.0000 KRW |
649.0000 KRW |
695.0000 KRW |
690.0000 KRW |
| 2022-07-05 |
675.9453 KRW |
83,563,136.1201 MATIC |
643.0000 KRW |
638.0000 KRW |
706.0000 KRW |
675.0000 KRW |
| 2022-07-04 |
615.9168 KRW |
19,374,194.5072 MATIC |
609.0000 KRW |
594.0000 KRW |
647.0000 KRW |
647.0000 KRW |
| 2022-07-03 |
620.6932 KRW |
22,482,840.3968 MATIC |
653.0000 KRW |
597.0000 KRW |
653.0000 KRW |
610.0000 KRW |
| 2022-07-02 |
618.1425 KRW |
15,139,709.4447 MATIC |
614.0000 KRW |
594.0000 KRW |
651.0000 KRW |
645.0000 KRW |
| 2022-07-01 |
625.0887 KRW |
32,686,326.0841 MATIC |
641.0000 KRW |
595.0000 KRW |
650.0000 KRW |
615.0000 KRW |
| 2022-06-30 |
693.4944 KRW |
89,533,508.7033 MATIC |
678.0000 KRW |
602.0000 KRW |
743.0000 KRW |
621.0000 KRW |
| 2022-06-29 |
695.5580 KRW |
64,209,230.5319 MATIC |
671.0000 KRW |
665.0000 KRW |
736.0000 KRW |
674.0000 KRW |