Identifier on UpBit: KRW-MATIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-28 |
698.6298 KRW |
32,233,343.4175 MATIC |
694.0000 KRW |
660.0000 KRW |
745.0000 KRW |
666.0000 KRW |
| 2022-06-27 |
728.5757 KRW |
27,021,409.9204 MATIC |
729.0000 KRW |
679.0000 KRW |
773.0000 KRW |
695.0000 KRW |
| 2022-06-26 |
777.7839 KRW |
21,902,957.5894 MATIC |
779.0000 KRW |
732.0000 KRW |
810.0000 KRW |
738.0000 KRW |
| 2022-06-25 |
780.8820 KRW |
41,303,840.8191 MATIC |
789.0000 KRW |
738.0000 KRW |
816.0000 KRW |
776.0000 KRW |
| 2022-06-24 |
776.7401 KRW |
123,705,165.4715 MATIC |
732.0000 KRW |
730.0000 KRW |
812.0000 KRW |
788.0000 KRW |
| 2022-06-23 |
661.5316 KRW |
149,095,491.7908 MATIC |
597.0000 KRW |
596.0000 KRW |
736.0000 KRW |
721.0000 KRW |
| 2022-06-22 |
569.2473 KRW |
31,039,439.3410 MATIC |
546.0000 KRW |
518.0000 KRW |
618.0000 KRW |
604.0000 KRW |
| 2022-06-21 |
560.1931 KRW |
40,417,149.8519 MATIC |
518.0000 KRW |
509.0000 KRW |
585.0000 KRW |
546.0000 KRW |
| 2022-06-20 |
506.1747 KRW |
31,361,251.2843 MATIC |
497.0000 KRW |
467.0000 KRW |
531.0000 KRW |
519.0000 KRW |
| 2022-06-19 |
458.2608 KRW |
39,193,953.1334 MATIC |
459.0000 KRW |
430.0000 KRW |
498.0000 KRW |
489.0000 KRW |
| 2022-06-18 |
477.9015 KRW |
40,601,183.9857 MATIC |
527.0000 KRW |
437.0000 KRW |
536.0000 KRW |
461.0000 KRW |
| 2022-06-17 |
517.4747 KRW |
14,112,301.3052 MATIC |
504.0000 KRW |
495.0000 KRW |
534.0000 KRW |
526.0000 KRW |
| 2022-06-16 |
532.5996 KRW |
29,422,685.2127 MATIC |
569.0000 KRW |
495.0000 KRW |
576.0000 KRW |
503.0000 KRW |
| 2022-06-15 |
515.0442 KRW |
45,067,659.1550 MATIC |
542.0000 KRW |
481.0000 KRW |
563.0000 KRW |
557.0000 KRW |
| 2022-06-14 |
549.1804 KRW |
30,422,277.4793 MATIC |
561.0000 KRW |
518.0000 KRW |
585.0000 KRW |
545.0000 KRW |
| 2022-06-13 |
580.5433 KRW |
27,811,053.4041 MATIC |
649.0000 KRW |
538.0000 KRW |
657.0000 KRW |
555.0000 KRW |
| 2022-06-12 |
673.4726 KRW |
15,364,259.7744 MATIC |
707.0000 KRW |
652.0000 KRW |
713.0000 KRW |
657.0000 KRW |
| 2022-06-11 |
738.8120 KRW |
17,702,988.4202 MATIC |
771.0000 KRW |
695.0000 KRW |
784.0000 KRW |
705.0000 KRW |
| 2022-06-10 |
812.0072 KRW |
31,271,498.3767 MATIC |
807.0000 KRW |
770.0000 KRW |
842.0000 KRW |
780.0000 KRW |
| 2022-06-09 |
796.9900 KRW |
11,042,998.3578 MATIC |
775.0000 KRW |
769.0000 KRW |
827.0000 KRW |
803.0000 KRW |
| 2022-06-08 |
779.7366 KRW |
7,389,052.4165 MATIC |
781.0000 KRW |
769.0000 KRW |
799.0000 KRW |
777.0000 KRW |
| 2022-06-07 |
763.0121 KRW |
10,172,616.0085 MATIC |
799.0000 KRW |
747.0000 KRW |
799.0000 KRW |
779.0000 KRW |
| 2022-06-06 |
804.4864 KRW |
18,899,219.9911 MATIC |
760.0000 KRW |
757.0000 KRW |
826.0000 KRW |
795.0000 KRW |
| 2022-06-05 |
752.6462 KRW |
6,217,570.3670 MATIC |
758.0000 KRW |
745.0000 KRW |
768.0000 KRW |
760.0000 KRW |
| 2022-06-04 |
750.7498 KRW |
4,603,433.1207 MATIC |
751.0000 KRW |
736.0000 KRW |
765.0000 KRW |
755.0000 KRW |
| 2022-06-03 |
755.9469 KRW |
9,702,133.7970 MATIC |
780.0000 KRW |
734.0000 KRW |
782.0000 KRW |
752.0000 KRW |
| 2022-06-02 |
764.0874 KRW |
10,802,637.0247 MATIC |
765.0000 KRW |
752.0000 KRW |
784.0000 KRW |
780.0000 KRW |
| 2022-06-01 |
803.4052 KRW |
19,827,965.4924 MATIC |
830.0000 KRW |
752.0000 KRW |
841.0000 KRW |
762.0000 KRW |
| 2022-05-31 |
830.7139 KRW |
15,138,191.5615 MATIC |
820.0000 KRW |
810.0000 KRW |
861.0000 KRW |
831.0000 KRW |
| 2022-05-30 |
791.9968 KRW |
10,203,330.8055 MATIC |
760.0000 KRW |
756.0000 KRW |
820.0000 KRW |
818.0000 KRW |
| 2022-05-29 |
750.6523 KRW |
5,409,677.3002 MATIC |
752.0000 KRW |
735.0000 KRW |
765.0000 KRW |
764.0000 KRW |
| 2022-05-28 |
747.5604 KRW |
5,912,132.6524 MATIC |
741.0000 KRW |
734.0000 KRW |
761.0000 KRW |
746.0000 KRW |
| 2022-05-27 |
751.6338 KRW |
13,437,632.0569 MATIC |
773.0000 KRW |
725.0000 KRW |
781.0000 KRW |
751.0000 KRW |
| 2022-05-26 |
792.2046 KRW |
13,518,411.0866 MATIC |
829.0000 KRW |
750.0000 KRW |
844.0000 KRW |
782.0000 KRW |
| 2022-05-25 |
827.9494 KRW |
8,518,853.2382 MATIC |
846.0000 KRW |
805.0000 KRW |
855.0000 KRW |
833.0000 KRW |
| 2022-05-24 |
816.3833 KRW |
10,220,892.7830 MATIC |
825.0000 KRW |
781.0000 KRW |
852.0000 KRW |
846.0000 KRW |
| 2022-05-23 |
873.2343 KRW |
11,468,001.7461 MATIC |
871.0000 KRW |
827.0000 KRW |
894.0000 KRW |
831.0000 KRW |
| 2022-05-22 |
854.7925 KRW |
9,130,790.5200 MATIC |
838.0000 KRW |
830.0000 KRW |
876.0000 KRW |
871.0000 KRW |
| 2022-05-21 |
827.8814 KRW |
5,051,101.6462 MATIC |
824.0000 KRW |
806.0000 KRW |
850.0000 KRW |
836.0000 KRW |
| 2022-05-20 |
838.9247 KRW |
11,735,793.6442 MATIC |
842.0000 KRW |
801.0000 KRW |
871.0000 KRW |
831.0000 KRW |
| 2022-05-19 |
819.7280 KRW |
15,109,090.6898 MATIC |
810.0000 KRW |
786.0000 KRW |
859.0000 KRW |
835.0000 KRW |
| 2022-05-18 |
871.9925 KRW |
17,840,821.4241 MATIC |
937.0000 KRW |
809.0000 KRW |
948.0000 KRW |
809.0000 KRW |
| 2022-05-17 |
918.2786 KRW |
12,438,983.4609 MATIC |
893.0000 KRW |
888.0000 KRW |
947.0000 KRW |
947.0000 KRW |
| 2022-05-16 |
907.5260 KRW |
13,197,788.3088 MATIC |
969.0000 KRW |
876.0000 KRW |
969.0000 KRW |
898.0000 KRW |
| 2022-05-15 |
910.7056 KRW |
12,156,148.7555 MATIC |
913.0000 KRW |
874.0000 KRW |
961.0000 KRW |
952.0000 KRW |
| 2022-05-14 |
890.3599 KRW |
22,019,487.1701 MATIC |
893.0000 KRW |
822.0000 KRW |
957.0000 KRW |
906.0000 KRW |
| 2022-05-13 |
916.4170 KRW |
38,099,797.2174 MATIC |
814.0000 KRW |
799.0000 KRW |
992.0000 KRW |
910.0000 KRW |
| 2022-05-12 |
810.1947 KRW |
57,387,500.5829 MATIC |
942.0000 KRW |
707.0000 KRW |
978.0000 KRW |
813.0000 KRW |
| 2022-05-11 |
1,036.6245 KRW |
50,664,375.4898 MATIC |
1,185.0000 KRW |
870.0000 KRW |
1,210.0000 KRW |
930.0000 KRW |
| 2022-05-10 |
1,212.3329 KRW |
36,213,302.4333 MATIC |
1,105.0000 KRW |
1,060.0000 KRW |
1,305.0000 KRW |
1,170.0000 KRW |