Identifier on UpBit: KRW-MATIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-08 |
1,317.2459 KRW |
12,022,817.8352 MATIC |
1,306.0000 KRW |
1,276.0000 KRW |
1,350.0000 KRW |
1,348.0000 KRW |
| 2024-04-07 |
1,300.5306 KRW |
4,846,944.1420 MATIC |
1,291.0000 KRW |
1,287.0000 KRW |
1,320.0000 KRW |
1,313.0000 KRW |
| 2024-04-06 |
1,292.0094 KRW |
3,950,493.3668 MATIC |
1,285.0000 KRW |
1,278.0000 KRW |
1,303.0000 KRW |
1,298.0000 KRW |
| 2024-04-05 |
1,288.6525 KRW |
9,124,316.2237 MATIC |
1,318.0000 KRW |
1,261.0000 KRW |
1,320.0000 KRW |
1,285.0000 KRW |
| 2024-04-04 |
1,309.5441 KRW |
10,561,899.8113 MATIC |
1,309.0000 KRW |
1,282.0000 KRW |
1,334.0000 KRW |
1,315.0000 KRW |
| 2024-04-03 |
1,314.8067 KRW |
9,246,313.9462 MATIC |
1,321.0000 KRW |
1,284.0000 KRW |
1,341.0000 KRW |
1,310.0000 KRW |
| 2024-04-02 |
1,325.2416 KRW |
13,668,833.4453 MATIC |
1,370.0000 KRW |
1,300.0000 KRW |
1,370.0000 KRW |
1,332.0000 KRW |
| 2024-04-01 |
1,384.0517 KRW |
15,434,216.5877 MATIC |
1,423.0000 KRW |
1,342.0000 KRW |
1,429.0000 KRW |
1,367.0000 KRW |
| 2024-03-31 |
1,417.6451 KRW |
6,921,759.5037 MATIC |
1,408.0000 KRW |
1,403.0000 KRW |
1,429.0000 KRW |
1,421.0000 KRW |
| 2024-03-30 |
1,417.6237 KRW |
8,621,741.4201 MATIC |
1,417.0000 KRW |
1,406.0000 KRW |
1,432.0000 KRW |
1,410.0000 KRW |
| 2024-03-29 |
1,418.9666 KRW |
14,063,167.3944 MATIC |
1,433.0000 KRW |
1,402.0000 KRW |
1,433.0000 KRW |
1,417.0000 KRW |
| 2024-03-28 |
1,443.0047 KRW |
14,044,512.0456 MATIC |
1,455.0000 KRW |
1,424.0000 KRW |
1,462.0000 KRW |
1,436.0000 KRW |
| 2024-03-27 |
1,485.2005 KRW |
22,052,578.0794 MATIC |
1,498.0000 KRW |
1,436.0000 KRW |
1,542.0000 KRW |
1,456.0000 KRW |
| 2024-03-26 |
1,499.4748 KRW |
16,005,192.8814 MATIC |
1,486.0000 KRW |
1,473.0000 KRW |
1,518.0000 KRW |
1,489.0000 KRW |
| 2024-03-25 |
1,473.9407 KRW |
11,930,734.8510 MATIC |
1,454.0000 KRW |
1,443.0000 KRW |
1,505.0000 KRW |
1,493.0000 KRW |
| 2024-03-24 |
1,441.9771 KRW |
6,888,773.1002 MATIC |
1,427.0000 KRW |
1,420.0000 KRW |
1,463.0000 KRW |
1,456.0000 KRW |
| 2024-03-23 |
1,432.2994 KRW |
7,770,673.5211 MATIC |
1,434.0000 KRW |
1,401.0000 KRW |
1,455.0000 KRW |
1,444.0000 KRW |
| 2024-03-22 |
1,437.0400 KRW |
10,359,419.8226 MATIC |
1,454.0000 KRW |
1,401.0000 KRW |
1,469.0000 KRW |
1,414.0000 KRW |
| 2024-03-21 |
1,456.5784 KRW |
14,234,167.4155 MATIC |
1,487.0000 KRW |
1,425.0000 KRW |
1,488.0000 KRW |
1,452.0000 KRW |
| 2024-03-20 |
1,422.4445 KRW |
21,572,636.8508 MATIC |
1,391.0000 KRW |
1,345.0000 KRW |
1,502.0000 KRW |
1,498.0000 KRW |
| 2024-03-19 |
1,416.5712 KRW |
24,193,048.5271 MATIC |
1,512.0000 KRW |
1,357.0000 KRW |
1,519.0000 KRW |
1,387.0000 KRW |
| 2024-03-18 |
1,547.8255 KRW |
13,289,790.1403 MATIC |
1,592.0000 KRW |
1,495.0000 KRW |
1,592.0000 KRW |
1,511.0000 KRW |
| 2024-03-17 |
1,531.8368 KRW |
16,409,012.9513 MATIC |
1,542.0000 KRW |
1,466.0000 KRW |
1,604.0000 KRW |
1,591.0000 KRW |
| 2024-03-16 |
1,619.5220 KRW |
19,782,042.5447 MATIC |
1,658.0000 KRW |
1,501.0000 KRW |
1,686.0000 KRW |
1,524.0000 KRW |
| 2024-03-15 |
1,647.2183 KRW |
31,190,853.1338 MATIC |
1,756.0000 KRW |
1,555.0000 KRW |
1,771.0000 KRW |
1,654.0000 KRW |
| 2024-03-14 |
1,759.2446 KRW |
34,419,730.4593 MATIC |
1,808.0000 KRW |
1,666.0000 KRW |
1,843.0000 KRW |
1,756.0000 KRW |
| 2024-03-13 |
1,773.7794 KRW |
56,166,523.4885 MATIC |
1,681.0000 KRW |
1,661.0000 KRW |
1,834.0000 KRW |
1,809.0000 KRW |
| 2024-03-12 |
1,676.7117 KRW |
28,150,234.9989 MATIC |
1,727.0000 KRW |
1,622.0000 KRW |
1,741.0000 KRW |
1,657.0000 KRW |
| 2024-03-11 |
1,698.0933 KRW |
28,318,445.9147 MATIC |
1,738.0000 KRW |
1,651.0000 KRW |
1,743.0000 KRW |
1,738.0000 KRW |
| 2024-03-10 |
1,694.9101 KRW |
30,569,389.8546 MATIC |
1,624.0000 KRW |
1,609.0000 KRW |
1,759.0000 KRW |
1,733.0000 KRW |
| 2024-03-09 |
1,592.3262 KRW |
13,270,147.7890 MATIC |
1,593.0000 KRW |
1,571.0000 KRW |
1,610.0000 KRW |
1,600.0000 KRW |
| 2024-03-08 |
1,614.3538 KRW |
22,806,580.9345 MATIC |
1,631.0000 KRW |
1,559.0000 KRW |
1,654.0000 KRW |
1,590.0000 KRW |
| 2024-03-07 |
1,602.1929 KRW |
26,693,925.8301 MATIC |
1,579.0000 KRW |
1,551.0000 KRW |
1,654.0000 KRW |
1,630.0000 KRW |
| 2024-03-06 |
1,488.0200 KRW |
33,639,980.5397 MATIC |
1,487.0000 KRW |
1,396.0000 KRW |
1,558.0000 KRW |
1,552.0000 KRW |
| 2024-03-05 |
1,559.1454 KRW |
52,517,156.5740 MATIC |
1,604.0000 KRW |
1,419.0000 KRW |
1,634.0000 KRW |
1,451.0000 KRW |
| 2024-03-04 |
1,549.3462 KRW |
40,941,219.0567 MATIC |
1,521.0000 KRW |
1,502.0000 KRW |
1,612.0000 KRW |
1,607.0000 KRW |
| 2024-03-03 |
1,504.6683 KRW |
34,063,714.2498 MATIC |
1,526.0000 KRW |
1,423.0000 KRW |
1,570.0000 KRW |
1,518.0000 KRW |
| 2024-03-02 |
1,491.4330 KRW |
34,886,903.7440 MATIC |
1,440.0000 KRW |
1,435.0000 KRW |
1,537.0000 KRW |
1,521.0000 KRW |
| 2024-03-01 |
1,434.9986 KRW |
21,206,136.4428 MATIC |
1,409.0000 KRW |
1,408.0000 KRW |
1,452.0000 KRW |
1,438.0000 KRW |
| 2024-02-29 |
1,448.6432 KRW |
41,637,387.1990 MATIC |
1,422.0000 KRW |
1,397.0000 KRW |
1,491.0000 KRW |
1,415.0000 KRW |
| 2024-02-28 |
1,427.1507 KRW |
32,324,608.3255 MATIC |
1,418.0000 KRW |
1,366.0000 KRW |
1,475.0000 KRW |
1,422.0000 KRW |
| 2024-02-27 |
1,446.8004 KRW |
21,197,356.1670 MATIC |
1,451.0000 KRW |
1,410.0000 KRW |
1,480.0000 KRW |
1,424.0000 KRW |
| 2024-02-26 |
1,404.3718 KRW |
24,127,140.0690 MATIC |
1,376.0000 KRW |
1,334.0000 KRW |
1,466.0000 KRW |
1,452.0000 KRW |
| 2024-02-25 |
1,351.2966 KRW |
10,026,042.2773 MATIC |
1,373.0000 KRW |
1,332.0000 KRW |
1,384.0000 KRW |
1,359.0000 KRW |
| 2024-02-24 |
1,391.5836 KRW |
12,092,059.6294 MATIC |
1,378.0000 KRW |
1,357.0000 KRW |
1,437.0000 KRW |
1,374.0000 KRW |
| 2024-02-23 |
1,371.8025 KRW |
14,940,555.6102 MATIC |
1,384.0000 KRW |
1,329.0000 KRW |
1,402.0000 KRW |
1,385.0000 KRW |
| 2024-02-22 |
1,368.9389 KRW |
24,258,047.5468 MATIC |
1,328.0000 KRW |
1,288.0000 KRW |
1,466.0000 KRW |
1,391.0000 KRW |
| 2024-02-21 |
1,346.4585 KRW |
22,371,195.1669 MATIC |
1,412.0000 KRW |
1,282.0000 KRW |
1,436.0000 KRW |
1,321.0000 KRW |
| 2024-02-20 |
1,367.5153 KRW |
20,326,683.4184 MATIC |
1,382.0000 KRW |
1,318.0000 KRW |
1,428.0000 KRW |
1,418.0000 KRW |
| 2024-02-19 |
1,374.6420 KRW |
17,287,160.7470 MATIC |
1,380.0000 KRW |
1,353.0000 KRW |
1,399.0000 KRW |
1,381.0000 KRW |