Identifier on UpBit: KRW-MATIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-30 |
1,296.1365 KRW |
15,277,156.9440 MATIC |
1,305.0000 KRW |
1,270.0000 KRW |
1,325.0000 KRW |
1,280.0000 KRW |
| 2023-12-29 |
1,314.7370 KRW |
28,634,866.9918 MATIC |
1,340.0000 KRW |
1,275.0000 KRW |
1,355.0000 KRW |
1,295.0000 KRW |
| 2023-12-28 |
1,371.8332 KRW |
41,033,173.9528 MATIC |
1,380.0000 KRW |
1,320.0000 KRW |
1,425.0000 KRW |
1,340.0000 KRW |
| 2023-12-27 |
1,397.5408 KRW |
83,360,680.0034 MATIC |
1,365.0000 KRW |
1,315.0000 KRW |
1,460.0000 KRW |
1,385.0000 KRW |
| 2023-12-26 |
1,241.8548 KRW |
75,800,140.3671 MATIC |
1,210.0000 KRW |
1,150.0000 KRW |
1,370.0000 KRW |
1,370.0000 KRW |
| 2023-12-25 |
1,165.9701 KRW |
33,081,394.8700 MATIC |
1,140.0000 KRW |
1,120.0000 KRW |
1,225.0000 KRW |
1,220.0000 KRW |
| 2023-12-24 |
1,153.7944 KRW |
33,982,950.9617 MATIC |
1,165.0000 KRW |
1,125.0000 KRW |
1,180.0000 KRW |
1,140.0000 KRW |
| 2023-12-23 |
1,155.3580 KRW |
39,893,442.2531 MATIC |
1,190.0000 KRW |
1,130.0000 KRW |
1,200.0000 KRW |
1,160.0000 KRW |
| 2023-12-22 |
1,144.5469 KRW |
84,603,712.8669 MATIC |
1,110.0000 KRW |
1,100.0000 KRW |
1,190.0000 KRW |
1,180.0000 KRW |
| 2023-12-21 |
1,073.7663 KRW |
42,752,392.9348 MATIC |
1,055.0000 KRW |
1,045.0000 KRW |
1,110.0000 KRW |
1,105.0000 KRW |
| 2023-12-20 |
1,059.9906 KRW |
49,521,326.5529 MATIC |
1,055.0000 KRW |
1,030.0000 KRW |
1,090.0000 KRW |
1,055.0000 KRW |
| 2023-12-19 |
1,070.2301 KRW |
28,685,110.8833 MATIC |
1,095.0000 KRW |
1,035.0000 KRW |
1,120.0000 KRW |
1,045.0000 KRW |
| 2023-12-18 |
1,074.4276 KRW |
20,722,007.6173 MATIC |
1,120.0000 KRW |
1,030.0000 KRW |
1,130.0000 KRW |
1,095.0000 KRW |
| 2023-12-17 |
1,143.9492 KRW |
9,116,066.8991 MATIC |
1,165.0000 KRW |
1,115.0000 KRW |
1,170.0000 KRW |
1,125.0000 KRW |
| 2023-12-16 |
1,171.0968 KRW |
7,293,056.5728 MATIC |
1,160.0000 KRW |
1,145.0000 KRW |
1,200.0000 KRW |
1,165.0000 KRW |
| 2023-12-15 |
1,185.0050 KRW |
11,157,369.5192 MATIC |
1,210.0000 KRW |
1,160.0000 KRW |
1,210.0000 KRW |
1,160.0000 KRW |
| 2023-12-14 |
1,211.8935 KRW |
14,393,065.0963 MATIC |
1,225.0000 KRW |
1,185.0000 KRW |
1,240.0000 KRW |
1,205.0000 KRW |
| 2023-12-13 |
1,201.2254 KRW |
20,661,525.4793 MATIC |
1,230.0000 KRW |
1,155.0000 KRW |
1,245.0000 KRW |
1,220.0000 KRW |
| 2023-12-12 |
1,196.5928 KRW |
27,097,696.4007 MATIC |
1,160.0000 KRW |
1,155.0000 KRW |
1,245.0000 KRW |
1,235.0000 KRW |
| 2023-12-11 |
1,193.3383 KRW |
40,223,174.0844 MATIC |
1,260.0000 KRW |
1,120.0000 KRW |
1,290.0000 KRW |
1,160.0000 KRW |
| 2023-12-10 |
1,233.7383 KRW |
21,359,949.1385 MATIC |
1,220.0000 KRW |
1,195.0000 KRW |
1,270.0000 KRW |
1,255.0000 KRW |
| 2023-12-09 |
1,249.7026 KRW |
37,215,224.8111 MATIC |
1,235.0000 KRW |
1,205.0000 KRW |
1,290.0000 KRW |
1,220.0000 KRW |
| 2023-12-08 |
1,190.9558 KRW |
31,859,330.6950 MATIC |
1,155.0000 KRW |
1,155.0000 KRW |
1,240.0000 KRW |
1,230.0000 KRW |
| 2023-12-07 |
1,144.4220 KRW |
23,193,066.8190 MATIC |
1,135.0000 KRW |
1,110.0000 KRW |
1,175.0000 KRW |
1,150.0000 KRW |
| 2023-12-06 |
1,133.6351 KRW |
25,859,383.9823 MATIC |
1,115.0000 KRW |
1,105.0000 KRW |
1,170.0000 KRW |
1,140.0000 KRW |
| 2023-12-05 |
1,089.3425 KRW |
17,823,047.5239 MATIC |
1,105.0000 KRW |
1,065.0000 KRW |
1,115.0000 KRW |
1,110.0000 KRW |
| 2023-12-04 |
1,094.4066 KRW |
20,741,171.2026 MATIC |
1,095.0000 KRW |
1,065.0000 KRW |
1,125.0000 KRW |
1,090.0000 KRW |
| 2023-12-03 |
1,086.1666 KRW |
9,088,824.5085 MATIC |
1,085.0000 KRW |
1,070.0000 KRW |
1,105.0000 KRW |
1,095.0000 KRW |
| 2023-12-02 |
1,078.3603 KRW |
10,309,193.8360 MATIC |
1,065.0000 KRW |
1,060.0000 KRW |
1,100.0000 KRW |
1,090.0000 KRW |
| 2023-12-01 |
1,043.8115 KRW |
8,886,363.5303 MATIC |
1,020.0000 KRW |
1,010.0000 KRW |
1,070.0000 KRW |
1,065.0000 KRW |
| 2023-11-30 |
1,025.6675 KRW |
9,659,449.9091 MATIC |
1,015.0000 KRW |
1,005.0000 KRW |
1,045.0000 KRW |
1,020.0000 KRW |
| 2023-11-29 |
1,013.2664 KRW |
10,127,431.3383 MATIC |
1,000.0000 KRW |
995.0000 KRW |
1,035.0000 KRW |
1,020.0000 KRW |
| 2023-11-28 |
994.6934 KRW |
8,460,231.0916 MATIC |
1,000.0000 KRW |
979.0000 KRW |
1,015.0000 KRW |
1,005.0000 KRW |
| 2023-11-27 |
1,005.4252 KRW |
10,113,235.7911 MATIC |
1,020.0000 KRW |
987.0000 KRW |
1,030.0000 KRW |
1,005.0000 KRW |
| 2023-11-26 |
1,032.8336 KRW |
10,703,210.4070 MATIC |
1,040.0000 KRW |
1,005.0000 KRW |
1,050.0000 KRW |
1,025.0000 KRW |
| 2023-11-25 |
1,032.0223 KRW |
10,084,407.8796 MATIC |
1,025.0000 KRW |
1,015.0000 KRW |
1,045.0000 KRW |
1,040.0000 KRW |
| 2023-11-24 |
1,039.1822 KRW |
12,198,410.2956 MATIC |
1,035.0000 KRW |
1,015.0000 KRW |
1,065.0000 KRW |
1,025.0000 KRW |
| 2023-11-23 |
1,037.3868 KRW |
6,323,357.4683 MATIC |
1,030.0000 KRW |
1,025.0000 KRW |
1,050.0000 KRW |
1,040.0000 KRW |
| 2023-11-22 |
1,020.5765 KRW |
11,220,363.1549 MATIC |
986.0000 KRW |
984.0000 KRW |
1,050.0000 KRW |
1,035.0000 KRW |
| 2023-11-21 |
1,038.1496 KRW |
18,011,389.0388 MATIC |
1,090.0000 KRW |
980.0000 KRW |
1,100.0000 KRW |
991.0000 KRW |
| 2023-11-20 |
1,121.7640 KRW |
9,070,065.5661 MATIC |
1,135.0000 KRW |
1,085.0000 KRW |
1,155.0000 KRW |
1,095.0000 KRW |
| 2023-11-19 |
1,120.1282 KRW |
6,608,748.4378 MATIC |
1,120.0000 KRW |
1,090.0000 KRW |
1,145.0000 KRW |
1,140.0000 KRW |
| 2023-11-18 |
1,088.5542 KRW |
6,764,396.7604 MATIC |
1,120.0000 KRW |
1,050.0000 KRW |
1,125.0000 KRW |
1,105.0000 KRW |
| 2023-11-17 |
1,131.3214 KRW |
15,381,196.1554 MATIC |
1,145.0000 KRW |
1,075.0000 KRW |
1,180.0000 KRW |
1,120.0000 KRW |
| 2023-11-16 |
1,210.2542 KRW |
24,399,530.0747 MATIC |
1,230.0000 KRW |
1,135.0000 KRW |
1,265.0000 KRW |
1,150.0000 KRW |
| 2023-11-15 |
1,236.8728 KRW |
26,107,767.9211 MATIC |
1,235.0000 KRW |
1,190.0000 KRW |
1,290.0000 KRW |
1,230.0000 KRW |
| 2023-11-14 |
1,245.6969 KRW |
42,025,602.6639 MATIC |
1,190.0000 KRW |
1,150.0000 KRW |
1,325.0000 KRW |
1,240.0000 KRW |
| 2023-11-13 |
1,202.1160 KRW |
21,641,978.3988 MATIC |
1,195.0000 KRW |
1,155.0000 KRW |
1,280.0000 KRW |
1,190.0000 KRW |
| 2023-11-12 |
1,134.4283 KRW |
20,781,163.2938 MATIC |
1,080.0000 KRW |
1,035.0000 KRW |
1,235.0000 KRW |
1,210.0000 KRW |
| 2023-11-11 |
1,096.4690 KRW |
11,370,310.2142 MATIC |
1,130.0000 KRW |
1,070.0000 KRW |
1,135.0000 KRW |
1,075.0000 KRW |