Identifier on UpBit: KRW-MATIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-02 |
905.7904 KRW |
4,869,879.4516 MATIC |
912.0000 KRW |
890.0000 KRW |
916.0000 KRW |
900.0000 KRW |
| 2023-08-01 |
883.2658 KRW |
6,497,932.0498 MATIC |
893.0000 KRW |
867.0000 KRW |
902.0000 KRW |
898.0000 KRW |
| 2023-07-31 |
900.3675 KRW |
5,629,949.2052 MATIC |
902.0000 KRW |
869.0000 KRW |
915.0000 KRW |
893.0000 KRW |
| 2023-07-30 |
915.6718 KRW |
7,751,645.0520 MATIC |
927.0000 KRW |
890.0000 KRW |
929.0000 KRW |
902.0000 KRW |
| 2023-07-29 |
923.0837 KRW |
5,065,637.5377 MATIC |
919.0000 KRW |
915.0000 KRW |
936.0000 KRW |
928.0000 KRW |
| 2023-07-28 |
923.5711 KRW |
7,780,924.2617 MATIC |
930.0000 KRW |
912.0000 KRW |
934.0000 KRW |
921.0000 KRW |
| 2023-07-27 |
939.2813 KRW |
11,438,843.4791 MATIC |
934.0000 KRW |
925.0000 KRW |
952.0000 KRW |
932.0000 KRW |
| 2023-07-26 |
939.2384 KRW |
27,900,166.2728 MATIC |
920.0000 KRW |
904.0000 KRW |
988.0000 KRW |
932.0000 KRW |
| 2023-07-25 |
932.6303 KRW |
7,920,862.9190 MATIC |
945.0000 KRW |
911.0000 KRW |
947.0000 KRW |
921.0000 KRW |
| 2023-07-24 |
951.8865 KRW |
7,979,637.7018 MATIC |
981.0000 KRW |
928.0000 KRW |
986.0000 KRW |
947.0000 KRW |
| 2023-07-23 |
973.5616 KRW |
6,371,381.7941 MATIC |
974.0000 KRW |
959.0000 KRW |
992.0000 KRW |
981.0000 KRW |
| 2023-07-22 |
991.9255 KRW |
6,078,743.9332 MATIC |
998.0000 KRW |
968.0000 KRW |
1,010.0000 KRW |
969.0000 KRW |
| 2023-07-21 |
994.8283 KRW |
9,361,226.3061 MATIC |
994.0000 KRW |
981.0000 KRW |
1,015.0000 KRW |
1,000.0000 KRW |
| 2023-07-20 |
995.6850 KRW |
22,341,600.4736 MATIC |
954.0000 KRW |
954.0000 KRW |
1,030.0000 KRW |
1,000.0000 KRW |
| 2023-07-19 |
956.6986 KRW |
9,273,272.0376 MATIC |
950.0000 KRW |
938.0000 KRW |
973.0000 KRW |
957.0000 KRW |
| 2023-07-18 |
968.2839 KRW |
8,888,406.5895 MATIC |
1,000.0000 KRW |
942.0000 KRW |
1,010.0000 KRW |
948.0000 KRW |
| 2023-07-17 |
992.4393 KRW |
10,344,649.5247 MATIC |
989.0000 KRW |
969.0000 KRW |
1,015.0000 KRW |
1,005.0000 KRW |
| 2023-07-16 |
1,012.4091 KRW |
6,199,830.0015 MATIC |
1,025.0000 KRW |
998.0000 KRW |
1,035.0000 KRW |
1,005.0000 KRW |
| 2023-07-15 |
1,038.3601 KRW |
11,019,623.3326 MATIC |
1,040.0000 KRW |
1,020.0000 KRW |
1,055.0000 KRW |
1,025.0000 KRW |
| 2023-07-14 |
1,088.6069 KRW |
34,079,705.6124 MATIC |
1,085.0000 KRW |
1,000.0000 KRW |
1,175.0000 KRW |
1,040.0000 KRW |
| 2023-07-13 |
1,021.3378 KRW |
60,601,667.4379 MATIC |
948.0000 KRW |
929.0000 KRW |
1,130.0000 KRW |
1,070.0000 KRW |
| 2023-07-12 |
964.7972 KRW |
12,132,605.3237 MATIC |
976.0000 KRW |
939.0000 KRW |
995.0000 KRW |
949.0000 KRW |
| 2023-07-11 |
973.0652 KRW |
17,453,935.7117 MATIC |
966.0000 KRW |
963.0000 KRW |
986.0000 KRW |
972.0000 KRW |
| 2023-07-10 |
938.1919 KRW |
26,383,335.9229 MATIC |
909.0000 KRW |
886.0000 KRW |
986.0000 KRW |
971.0000 KRW |
| 2023-07-09 |
913.9379 KRW |
9,508,861.3765 MATIC |
901.0000 KRW |
898.0000 KRW |
927.0000 KRW |
914.0000 KRW |
| 2023-07-08 |
900.9961 KRW |
5,844,129.4320 MATIC |
897.0000 KRW |
891.0000 KRW |
911.0000 KRW |
901.0000 KRW |
| 2023-07-07 |
886.9844 KRW |
6,267,495.4358 MATIC |
880.0000 KRW |
872.0000 KRW |
901.0000 KRW |
896.0000 KRW |
| 2023-07-06 |
895.7154 KRW |
14,125,336.4933 MATIC |
888.0000 KRW |
863.0000 KRW |
925.0000 KRW |
895.0000 KRW |
| 2023-07-05 |
902.4179 KRW |
12,267,855.5479 MATIC |
919.0000 KRW |
873.0000 KRW |
932.0000 KRW |
891.0000 KRW |
| 2023-07-04 |
930.9035 KRW |
10,284,705.4824 MATIC |
945.0000 KRW |
912.0000 KRW |
949.0000 KRW |
923.0000 KRW |
| 2023-07-03 |
919.6522 KRW |
16,148,047.1961 MATIC |
906.0000 KRW |
900.0000 KRW |
953.0000 KRW |
943.0000 KRW |
| 2023-07-02 |
892.0965 KRW |
12,157,376.3697 MATIC |
903.0000 KRW |
877.0000 KRW |
914.0000 KRW |
904.0000 KRW |
| 2023-07-01 |
885.3307 KRW |
14,920,638.7692 MATIC |
880.0000 KRW |
862.0000 KRW |
903.0000 KRW |
899.0000 KRW |
| 2023-06-30 |
859.8104 KRW |
25,490,545.0310 MATIC |
832.0000 KRW |
812.0000 KRW |
890.0000 KRW |
881.0000 KRW |
| 2023-06-29 |
836.1585 KRW |
8,700,636.8717 MATIC |
815.0000 KRW |
813.0000 KRW |
858.0000 KRW |
834.0000 KRW |
| 2023-06-28 |
842.7685 KRW |
10,912,573.3530 MATIC |
875.0000 KRW |
807.0000 KRW |
877.0000 KRW |
822.0000 KRW |
| 2023-06-27 |
875.5709 KRW |
8,392,722.5776 MATIC |
856.0000 KRW |
853.0000 KRW |
890.0000 KRW |
881.0000 KRW |
| 2023-06-26 |
866.3407 KRW |
11,508,051.9281 MATIC |
882.0000 KRW |
847.0000 KRW |
885.0000 KRW |
854.0000 KRW |
| 2023-06-25 |
898.6463 KRW |
27,464,941.7502 MATIC |
872.0000 KRW |
863.0000 KRW |
948.0000 KRW |
884.0000 KRW |
| 2023-06-24 |
892.9320 KRW |
16,984,558.3507 MATIC |
896.0000 KRW |
860.0000 KRW |
916.0000 KRW |
874.0000 KRW |
| 2023-06-23 |
888.4674 KRW |
13,228,669.4461 MATIC |
859.0000 KRW |
859.0000 KRW |
915.0000 KRW |
894.0000 KRW |
| 2023-06-22 |
896.0028 KRW |
21,895,071.4952 MATIC |
872.0000 KRW |
856.0000 KRW |
930.0000 KRW |
861.0000 KRW |
| 2023-06-21 |
853.4839 KRW |
15,675,925.4724 MATIC |
824.0000 KRW |
820.0000 KRW |
886.0000 KRW |
871.0000 KRW |
| 2023-06-20 |
803.1427 KRW |
7,001,546.9890 MATIC |
803.0000 KRW |
779.0000 KRW |
826.0000 KRW |
826.0000 KRW |
| 2023-06-19 |
789.1627 KRW |
4,277,266.9675 MATIC |
781.0000 KRW |
775.0000 KRW |
814.0000 KRW |
801.0000 KRW |
| 2023-06-18 |
796.2502 KRW |
6,960,881.3283 MATIC |
804.0000 KRW |
779.0000 KRW |
811.0000 KRW |
780.0000 KRW |
| 2023-06-17 |
809.2724 KRW |
17,194,611.1367 MATIC |
774.0000 KRW |
768.0000 KRW |
832.0000 KRW |
805.0000 KRW |
| 2023-06-16 |
759.2088 KRW |
12,663,810.6340 MATIC |
773.0000 KRW |
735.0000 KRW |
785.0000 KRW |
774.0000 KRW |
| 2023-06-15 |
778.1325 KRW |
13,938,712.8654 MATIC |
812.0000 KRW |
733.0000 KRW |
825.0000 KRW |
772.0000 KRW |
| 2023-06-14 |
835.3189 KRW |
6,240,474.1513 MATIC |
843.0000 KRW |
801.0000 KRW |
864.0000 KRW |
808.0000 KRW |