Identifier on UpBit: KRW-MATIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-18 |
1,311.2981 KRW |
12,328,722.1566 MATIC |
1,287.0000 KRW |
1,268.0000 KRW |
1,368.0000 KRW |
1,368.0000 KRW |
| 2024-02-17 |
1,288.7576 KRW |
17,969,559.9279 MATIC |
1,315.0000 KRW |
1,248.0000 KRW |
1,330.0000 KRW |
1,283.0000 KRW |
| 2024-02-16 |
1,270.4477 KRW |
21,855,956.1196 MATIC |
1,222.0000 KRW |
1,213.0000 KRW |
1,315.0000 KRW |
1,311.0000 KRW |
| 2024-02-15 |
1,217.2804 KRW |
17,246,021.0769 MATIC |
1,205.0000 KRW |
1,192.0000 KRW |
1,246.0000 KRW |
1,220.0000 KRW |
| 2024-02-14 |
1,185.7476 KRW |
12,944,700.0424 MATIC |
1,158.0000 KRW |
1,145.0000 KRW |
1,208.0000 KRW |
1,207.0000 KRW |
| 2024-02-13 |
1,170.5176 KRW |
14,297,232.0884 MATIC |
1,179.0000 KRW |
1,145.0000 KRW |
1,190.0000 KRW |
1,151.0000 KRW |
| 2024-02-12 |
1,144.5736 KRW |
13,012,021.1248 MATIC |
1,130.0000 KRW |
1,113.0000 KRW |
1,188.0000 KRW |
1,181.0000 KRW |
| 2024-02-11 |
1,148.2048 KRW |
7,655,988.3144 MATIC |
1,147.0000 KRW |
1,127.0000 KRW |
1,165.0000 KRW |
1,129.0000 KRW |
| 2024-02-10 |
1,153.8134 KRW |
8,409,056.5137 MATIC |
1,150.0000 KRW |
1,128.0000 KRW |
1,175.0000 KRW |
1,147.0000 KRW |
| 2024-02-09 |
1,147.4127 KRW |
10,815,970.8474 MATIC |
1,141.0000 KRW |
1,131.0000 KRW |
1,160.0000 KRW |
1,158.0000 KRW |
| 2024-02-08 |
1,139.9270 KRW |
8,771,281.2904 MATIC |
1,133.0000 KRW |
1,124.0000 KRW |
1,158.0000 KRW |
1,154.0000 KRW |
| 2024-02-07 |
1,105.5024 KRW |
8,560,372.7741 MATIC |
1,103.0000 KRW |
1,081.0000 KRW |
1,139.0000 KRW |
1,134.0000 KRW |
| 2024-02-06 |
1,091.1568 KRW |
6,974,995.9239 MATIC |
1,075.0000 KRW |
1,071.0000 KRW |
1,118.0000 KRW |
1,106.0000 KRW |
| 2024-02-05 |
1,073.4707 KRW |
5,943,145.1514 MATIC |
1,068.0000 KRW |
1,052.0000 KRW |
1,091.0000 KRW |
1,071.0000 KRW |
| 2024-02-04 |
1,074.4516 KRW |
4,394,321.8085 MATIC |
1,082.0000 KRW |
1,063.0000 KRW |
1,086.0000 KRW |
1,067.0000 KRW |
| 2024-02-03 |
1,090.7716 KRW |
4,897,869.0963 MATIC |
1,099.0000 KRW |
1,077.0000 KRW |
1,108.0000 KRW |
1,086.0000 KRW |
| 2024-02-02 |
1,109.8594 KRW |
8,824,937.7348 MATIC |
1,114.0000 KRW |
1,095.0000 KRW |
1,128.0000 KRW |
1,099.0000 KRW |
| 2024-02-01 |
1,082.6078 KRW |
10,019,706.9239 MATIC |
1,085.0000 KRW |
1,057.0000 KRW |
1,121.0000 KRW |
1,108.0000 KRW |
| 2024-01-31 |
1,113.0347 KRW |
23,713,257.4803 MATIC |
1,097.0000 KRW |
1,076.0000 KRW |
1,146.0000 KRW |
1,087.0000 KRW |
| 2024-01-30 |
1,105.3835 KRW |
11,454,475.3423 MATIC |
1,110.0000 KRW |
1,085.0000 KRW |
1,123.0000 KRW |
1,098.0000 KRW |
| 2024-01-29 |
1,088.5128 KRW |
9,012,359.7008 MATIC |
1,087.0000 KRW |
1,065.0000 KRW |
1,114.0000 KRW |
1,113.0000 KRW |
| 2024-01-28 |
1,097.0650 KRW |
9,719,083.6737 MATIC |
1,085.0000 KRW |
1,076.0000 KRW |
1,115.0000 KRW |
1,077.0000 KRW |
| 2024-01-27 |
1,059.2905 KRW |
9,228,823.1954 MATIC |
1,040.0000 KRW |
1,040.0000 KRW |
1,085.0000 KRW |
1,085.0000 KRW |
| 2024-01-26 |
1,028.2544 KRW |
8,754,589.3629 MATIC |
1,015.0000 KRW |
1,000.0000 KRW |
1,050.0000 KRW |
1,045.0000 KRW |
| 2024-01-25 |
1,004.8157 KRW |
8,279,096.8348 MATIC |
1,020.0000 KRW |
990.0000 KRW |
1,020.0000 KRW |
1,005.0000 KRW |
| 2024-01-24 |
1,002.8487 KRW |
12,933,227.9281 MATIC |
1,010.0000 KRW |
985.0000 KRW |
1,030.0000 KRW |
1,005.0000 KRW |
| 2024-01-23 |
996.5486 KRW |
29,420,542.5562 MATIC |
1,035.0000 KRW |
959.0000 KRW |
1,055.0000 KRW |
1,005.0000 KRW |
| 2024-01-22 |
1,055.0072 KRW |
17,289,140.2984 MATIC |
1,085.0000 KRW |
1,020.0000 KRW |
1,095.0000 KRW |
1,040.0000 KRW |
| 2024-01-21 |
1,092.7967 KRW |
9,620,820.5751 MATIC |
1,090.0000 KRW |
1,075.0000 KRW |
1,115.0000 KRW |
1,085.0000 KRW |
| 2024-01-20 |
1,063.9339 KRW |
14,127,331.9846 MATIC |
1,060.0000 KRW |
1,035.0000 KRW |
1,085.0000 KRW |
1,085.0000 KRW |
| 2024-01-19 |
1,065.4846 KRW |
24,719,273.7448 MATIC |
1,090.0000 KRW |
1,030.0000 KRW |
1,100.0000 KRW |
1,050.0000 KRW |
| 2024-01-18 |
1,105.9222 KRW |
17,254,184.6597 MATIC |
1,120.0000 KRW |
1,075.0000 KRW |
1,130.0000 KRW |
1,090.0000 KRW |
| 2024-01-17 |
1,144.6898 KRW |
15,881,774.2065 MATIC |
1,160.0000 KRW |
1,110.0000 KRW |
1,170.0000 KRW |
1,110.0000 KRW |
| 2024-01-16 |
1,163.8539 KRW |
16,016,816.5738 MATIC |
1,160.0000 KRW |
1,140.0000 KRW |
1,185.0000 KRW |
1,160.0000 KRW |
| 2024-01-15 |
1,171.0523 KRW |
15,758,308.6536 MATIC |
1,150.0000 KRW |
1,145.0000 KRW |
1,195.0000 KRW |
1,160.0000 KRW |
| 2024-01-14 |
1,189.6282 KRW |
14,219,934.6467 MATIC |
1,215.0000 KRW |
1,150.0000 KRW |
1,215.0000 KRW |
1,150.0000 KRW |
| 2024-01-13 |
1,192.1725 KRW |
16,563,960.1147 MATIC |
1,195.0000 KRW |
1,145.0000 KRW |
1,220.0000 KRW |
1,215.0000 KRW |
| 2024-01-12 |
1,246.9542 KRW |
41,688,640.4222 MATIC |
1,275.0000 KRW |
1,160.0000 KRW |
1,300.0000 KRW |
1,210.0000 KRW |
| 2024-01-11 |
1,261.5597 KRW |
78,348,782.6584 MATIC |
1,225.0000 KRW |
1,205.0000 KRW |
1,315.0000 KRW |
1,275.0000 KRW |
| 2024-01-10 |
1,143.9661 KRW |
49,324,134.5163 MATIC |
1,090.0000 KRW |
1,080.0000 KRW |
1,245.0000 KRW |
1,240.0000 KRW |
| 2024-01-09 |
1,086.9735 KRW |
24,556,857.9278 MATIC |
1,130.0000 KRW |
1,050.0000 KRW |
1,135.0000 KRW |
1,085.0000 KRW |
| 2024-01-08 |
1,066.9526 KRW |
36,621,992.8522 MATIC |
1,080.0000 KRW |
991.0000 KRW |
1,135.0000 KRW |
1,135.0000 KRW |
| 2024-01-07 |
1,121.9142 KRW |
12,855,060.8603 MATIC |
1,120.0000 KRW |
1,075.0000 KRW |
1,145.0000 KRW |
1,080.0000 KRW |
| 2024-01-06 |
1,108.5062 KRW |
15,135,505.0822 MATIC |
1,150.0000 KRW |
1,075.0000 KRW |
1,150.0000 KRW |
1,115.0000 KRW |
| 2024-01-05 |
1,145.5245 KRW |
19,614,575.4049 MATIC |
1,185.0000 KRW |
1,115.0000 KRW |
1,195.0000 KRW |
1,135.0000 KRW |
| 2024-01-04 |
1,164.7308 KRW |
24,217,940.4320 MATIC |
1,175.0000 KRW |
1,125.0000 KRW |
1,200.0000 KRW |
1,190.0000 KRW |
| 2024-01-03 |
1,208.1562 KRW |
57,418,456.6193 MATIC |
1,300.0000 KRW |
1,030.0000 KRW |
1,325.0000 KRW |
1,170.0000 KRW |
| 2024-01-02 |
1,338.3634 KRW |
24,135,800.4602 MATIC |
1,350.0000 KRW |
1,295.0000 KRW |
1,375.0000 KRW |
1,305.0000 KRW |
| 2024-01-01 |
1,322.3639 KRW |
14,251,642.8509 MATIC |
1,310.0000 KRW |
1,295.0000 KRW |
1,360.0000 KRW |
1,345.0000 KRW |
| 2023-12-31 |
1,310.9458 KRW |
17,532,395.3525 MATIC |
1,280.0000 KRW |
1,265.0000 KRW |
1,350.0000 KRW |
1,310.0000 KRW |