Identifier on UpBit: KRW-MATIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-28 |
1,019.0034 KRW |
10,180,464.5522 MATIC |
1,027.0000 KRW |
1,002.0000 KRW |
1,037.0000 KRW |
1,012.0000 KRW |
| 2024-05-27 |
1,013.1500 KRW |
9,786,256.7586 MATIC |
999.3000 KRW |
996.0000 KRW |
1,038.0000 KRW |
1,029.0000 KRW |
| 2024-05-26 |
1,006.8177 KRW |
6,402,664.0415 MATIC |
1,013.0000 KRW |
998.1000 KRW |
1,018.0000 KRW |
999.8000 KRW |
| 2024-05-25 |
1,012.1393 KRW |
6,021,015.7419 MATIC |
1,006.0000 KRW |
1,002.0000 KRW |
1,020.0000 KRW |
1,013.0000 KRW |
| 2024-05-24 |
1,018.1823 KRW |
14,199,016.0170 MATIC |
1,038.0000 KRW |
986.0000 KRW |
1,055.0000 KRW |
1,003.0000 KRW |
| 2024-05-23 |
1,019.3190 KRW |
25,063,266.8805 MATIC |
997.7000 KRW |
974.0000 KRW |
1,053.0000 KRW |
1,035.0000 KRW |
| 2024-05-22 |
993.1855 KRW |
11,345,202.9073 MATIC |
1,007.0000 KRW |
965.7000 KRW |
1,014.0000 KRW |
995.2000 KRW |
| 2024-05-21 |
1,021.6369 KRW |
15,456,396.4744 MATIC |
1,022.0000 KRW |
994.0000 KRW |
1,040.0000 KRW |
1,003.0000 KRW |
| 2024-05-20 |
982.8682 KRW |
10,351,847.4468 MATIC |
950.9000 KRW |
940.3000 KRW |
1,030.0000 KRW |
1,029.0000 KRW |
| 2024-05-19 |
966.3751 KRW |
5,155,995.5853 MATIC |
987.3000 KRW |
945.0000 KRW |
990.0000 KRW |
951.0000 KRW |
| 2024-05-18 |
991.5361 KRW |
4,055,838.7460 MATIC |
986.6000 KRW |
984.2000 KRW |
1,000.0000 KRW |
986.8000 KRW |
| 2024-05-17 |
978.8964 KRW |
6,442,427.3821 MATIC |
965.0000 KRW |
960.0000 KRW |
995.4000 KRW |
987.7000 KRW |
| 2024-05-16 |
950.2332 KRW |
6,919,711.0155 MATIC |
955.1000 KRW |
930.0000 KRW |
974.0000 KRW |
970.5000 KRW |
| 2024-05-15 |
935.3392 KRW |
8,183,987.0120 MATIC |
914.1000 KRW |
904.7000 KRW |
957.2000 KRW |
955.1000 KRW |
| 2024-05-14 |
919.8368 KRW |
4,995,435.5316 MATIC |
928.2000 KRW |
910.0000 KRW |
933.4000 KRW |
913.4000 KRW |
| 2024-05-13 |
934.2012 KRW |
7,884,201.9699 MATIC |
945.4000 KRW |
911.9000 KRW |
953.9000 KRW |
931.3000 KRW |
| 2024-05-12 |
954.8436 KRW |
2,959,087.6113 MATIC |
952.6000 KRW |
943.7000 KRW |
963.3000 KRW |
946.9000 KRW |
| 2024-05-11 |
959.6735 KRW |
4,621,496.9781 MATIC |
949.0000 KRW |
948.5000 KRW |
968.6000 KRW |
955.9000 KRW |
| 2024-05-10 |
959.7968 KRW |
7,489,782.5094 MATIC |
971.7000 KRW |
937.0000 KRW |
979.6000 KRW |
944.7000 KRW |
| 2024-05-09 |
959.0188 KRW |
6,631,243.6322 MATIC |
954.5000 KRW |
941.1000 KRW |
975.8000 KRW |
971.0000 KRW |
| 2024-05-08 |
960.8540 KRW |
11,961,267.5828 MATIC |
975.4000 KRW |
943.4000 KRW |
984.4000 KRW |
959.1000 KRW |
| 2024-05-07 |
994.4793 KRW |
10,535,218.7488 MATIC |
998.6000 KRW |
977.6000 KRW |
1,008.0000 KRW |
981.0000 KRW |
| 2024-05-06 |
1,047.7855 KRW |
15,533,553.1964 MATIC |
1,032.0000 KRW |
1,003.0000 KRW |
1,090.0000 KRW |
1,008.0000 KRW |
| 2024-05-05 |
1,027.2131 KRW |
3,887,245.2252 MATIC |
1,032.0000 KRW |
1,011.0000 KRW |
1,042.0000 KRW |
1,033.0000 KRW |
| 2024-05-04 |
1,034.2165 KRW |
6,301,211.8061 MATIC |
1,039.0000 KRW |
1,020.0000 KRW |
1,046.0000 KRW |
1,035.0000 KRW |
| 2024-05-03 |
1,029.3077 KRW |
7,770,734.7983 MATIC |
1,012.0000 KRW |
1,012.0000 KRW |
1,049.0000 KRW |
1,041.0000 KRW |
| 2024-05-02 |
992.6768 KRW |
9,220,476.3944 MATIC |
989.3000 KRW |
951.2000 KRW |
1,025.0000 KRW |
1,015.0000 KRW |
| 2024-05-01 |
940.1049 KRW |
16,469,045.0288 MATIC |
958.1000 KRW |
894.3000 KRW |
994.5000 KRW |
987.1000 KRW |
| 2024-04-30 |
968.1939 KRW |
12,425,636.0327 MATIC |
1,009.0000 KRW |
937.2000 KRW |
1,020.0000 KRW |
958.6000 KRW |
| 2024-04-29 |
1,010.1765 KRW |
9,563,825.4018 MATIC |
1,035.0000 KRW |
987.9000 KRW |
1,051.0000 KRW |
1,005.0000 KRW |
| 2024-04-28 |
1,057.2281 KRW |
7,850,448.3343 MATIC |
1,056.0000 KRW |
1,035.0000 KRW |
1,080.0000 KRW |
1,040.0000 KRW |
| 2024-04-27 |
1,015.6643 KRW |
8,344,316.6096 MATIC |
1,014.0000 KRW |
985.0000 KRW |
1,058.0000 KRW |
1,054.0000 KRW |
| 2024-04-26 |
1,029.1042 KRW |
9,155,055.2594 MATIC |
1,034.0000 KRW |
1,007.0000 KRW |
1,053.0000 KRW |
1,018.0000 KRW |
| 2024-04-25 |
1,023.2429 KRW |
13,424,250.8085 MATIC |
1,026.0000 KRW |
999.9000 KRW |
1,048.0000 KRW |
1,037.0000 KRW |
| 2024-04-24 |
1,070.7668 KRW |
18,195,989.3471 MATIC |
1,055.0000 KRW |
1,027.0000 KRW |
1,099.0000 KRW |
1,036.0000 KRW |
| 2024-04-23 |
1,061.3358 KRW |
7,812,436.9014 MATIC |
1,079.0000 KRW |
1,038.0000 KRW |
1,088.0000 KRW |
1,057.0000 KRW |
| 2024-04-22 |
1,067.8031 KRW |
10,016,823.1918 MATIC |
1,042.0000 KRW |
1,038.0000 KRW |
1,089.0000 KRW |
1,082.0000 KRW |
| 2024-04-21 |
1,061.7144 KRW |
8,903,501.3222 MATIC |
1,076.0000 KRW |
1,028.0000 KRW |
1,090.0000 KRW |
1,046.0000 KRW |
| 2024-04-20 |
1,019.5820 KRW |
11,239,403.2660 MATIC |
984.5000 KRW |
976.2000 KRW |
1,081.0000 KRW |
1,076.0000 KRW |
| 2024-04-19 |
972.3049 KRW |
22,526,630.6710 MATIC |
997.0000 KRW |
919.9000 KRW |
1,011.0000 KRW |
981.5000 KRW |
| 2024-04-18 |
993.1067 KRW |
12,912,181.5953 MATIC |
996.5000 KRW |
962.8000 KRW |
1,022.0000 KRW |
997.7000 KRW |
| 2024-04-17 |
1,020.0323 KRW |
11,426,272.9280 MATIC |
1,055.0000 KRW |
987.9000 KRW |
1,069.0000 KRW |
996.6000 KRW |
| 2024-04-16 |
1,056.8389 KRW |
10,443,186.8091 MATIC |
1,077.0000 KRW |
1,022.0000 KRW |
1,098.0000 KRW |
1,055.0000 KRW |
| 2024-04-15 |
1,082.6596 KRW |
12,286,428.2717 MATIC |
1,070.0000 KRW |
1,040.0000 KRW |
1,116.0000 KRW |
1,080.0000 KRW |
| 2024-04-14 |
1,011.7037 KRW |
17,171,291.1966 MATIC |
991.5000 KRW |
960.8000 KRW |
1,055.0000 KRW |
1,027.0000 KRW |
| 2024-04-13 |
1,048.6496 KRW |
29,163,494.9734 MATIC |
1,140.0000 KRW |
910.9000 KRW |
1,145.0000 KRW |
995.5000 KRW |
| 2024-04-12 |
1,186.7432 KRW |
21,704,740.3933 MATIC |
1,261.0000 KRW |
1,100.0000 KRW |
1,274.0000 KRW |
1,130.0000 KRW |
| 2024-04-11 |
1,257.4492 KRW |
9,283,960.7068 MATIC |
1,267.0000 KRW |
1,240.0000 KRW |
1,277.0000 KRW |
1,260.0000 KRW |
| 2024-04-10 |
1,267.5413 KRW |
10,942,339.9398 MATIC |
1,292.0000 KRW |
1,239.0000 KRW |
1,299.0000 KRW |
1,277.0000 KRW |
| 2024-04-09 |
1,322.6458 KRW |
11,717,994.2464 MATIC |
1,349.0000 KRW |
1,288.0000 KRW |
1,355.0000 KRW |
1,291.0000 KRW |