Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
57.0130 KRW |
3,059,942,182.9172 META |
53.3000 KRW |
48.7000 KRW |
62.2000 KRW |
53.5000 KRW |
| 2023-10-30 |
53.9024 KRW |
2,593,295,234.7078 META |
46.6000 KRW |
46.6000 KRW |
57.4000 KRW |
53.3000 KRW |
| 2023-10-29 |
46.5308 KRW |
156,577,922.1323 META |
47.4000 KRW |
46.1000 KRW |
47.4000 KRW |
46.8000 KRW |
| 2023-10-28 |
46.5443 KRW |
217,476,225.9334 META |
47.3000 KRW |
45.5000 KRW |
47.5000 KRW |
47.2000 KRW |
| 2023-10-27 |
44.5531 KRW |
230,415,948.7400 META |
44.1000 KRW |
42.5000 KRW |
46.8000 KRW |
46.4000 KRW |
| 2023-10-26 |
43.2129 KRW |
245,439,993.3390 META |
44.0000 KRW |
41.8000 KRW |
44.3000 KRW |
43.9000 KRW |
| 2023-10-25 |
43.4241 KRW |
201,238,720.5124 META |
43.9000 KRW |
42.2000 KRW |
44.8000 KRW |
43.9000 KRW |
| 2023-10-24 |
43.2426 KRW |
409,043,173.4481 META |
45.0000 KRW |
41.6000 KRW |
45.7000 KRW |
44.0000 KRW |
| 2023-10-23 |
45.4883 KRW |
466,222,361.9150 META |
47.9000 KRW |
43.9000 KRW |
50.3000 KRW |
44.7000 KRW |
| 2023-10-22 |
47.9668 KRW |
439,226,350.4037 META |
50.4000 KRW |
45.9000 KRW |
51.0000 KRW |
47.7000 KRW |
| 2023-10-21 |
52.9357 KRW |
674,655,114.7418 META |
56.3000 KRW |
49.6000 KRW |
56.6000 KRW |
50.7000 KRW |
| 2023-10-20 |
56.8047 KRW |
1,234,086,323.6712 META |
59.5000 KRW |
51.8000 KRW |
61.3000 KRW |
55.2000 KRW |
| 2023-10-19 |
59.9206 KRW |
4,278,281,541.6683 META |
58.4000 KRW |
48.9000 KRW |
65.4000 KRW |
58.4000 KRW |
| 2023-10-18 |
63.4523 KRW |
4,310,055,040.1446 META |
60.9000 KRW |
43.0000 KRW |
74.2000 KRW |
58.4000 KRW |
| 2023-10-17 |
53.0421 KRW |
4,569,393,129.2194 META |
45.1000 KRW |
44.6000 KRW |
63.4000 KRW |
61.5000 KRW |
| 2023-10-16 |
50.1774 KRW |
3,188,544,216.3851 META |
47.4000 KRW |
42.5000 KRW |
55.9000 KRW |
44.8000 KRW |
| 2023-10-15 |
49.5110 KRW |
8,649,552,474.4116 META |
34.3000 KRW |
34.0000 KRW |
57.2000 KRW |
47.6000 KRW |
| 2023-10-14 |
34.4935 KRW |
446,261,907.2349 META |
33.4000 KRW |
32.4000 KRW |
36.1000 KRW |
34.2000 KRW |
| 2023-10-13 |
33.7921 KRW |
706,491,057.0580 META |
31.4000 KRW |
31.3000 KRW |
36.5000 KRW |
33.8000 KRW |
| 2023-10-12 |
31.8951 KRW |
240,358,762.8855 META |
30.9000 KRW |
30.5000 KRW |
33.5000 KRW |
31.2000 KRW |
| 2023-10-11 |
30.9566 KRW |
39,692,567.5489 META |
31.8000 KRW |
30.4000 KRW |
31.8000 KRW |
31.1000 KRW |
| 2023-10-10 |
31.8756 KRW |
23,202,161.1956 META |
32.3000 KRW |
31.6000 KRW |
32.3000 KRW |
31.7000 KRW |
| 2023-10-09 |
32.4504 KRW |
111,454,486.7998 META |
33.6000 KRW |
31.3000 KRW |
33.7000 KRW |
32.3000 KRW |
| 2023-10-08 |
34.0793 KRW |
569,173,422.8556 META |
32.5000 KRW |
32.5000 KRW |
35.8000 KRW |
33.5000 KRW |
| 2023-10-07 |
32.4924 KRW |
30,996,973.3042 META |
32.8000 KRW |
32.2000 KRW |
32.9000 KRW |
32.5000 KRW |
| 2023-10-06 |
32.2581 KRW |
52,730,242.8358 META |
31.7000 KRW |
31.7000 KRW |
32.9000 KRW |
32.8000 KRW |
| 2023-10-05 |
31.7821 KRW |
31,791,080.5212 META |
32.2000 KRW |
31.5000 KRW |
32.2000 KRW |
31.9000 KRW |
| 2023-10-04 |
31.9746 KRW |
70,297,462.8401 META |
31.5000 KRW |
31.5000 KRW |
32.6000 KRW |
32.0000 KRW |
| 2023-10-03 |
32.0395 KRW |
73,673,240.9622 META |
32.5000 KRW |
31.5000 KRW |
32.6000 KRW |
31.9000 KRW |
| 2023-10-02 |
33.1664 KRW |
154,608,570.1968 META |
34.0000 KRW |
32.5000 KRW |
34.1000 KRW |
32.6000 KRW |
| 2023-10-01 |
35.6244 KRW |
1,339,030,361.3028 META |
32.8000 KRW |
32.8000 KRW |
37.6000 KRW |
34.4000 KRW |
| 2023-09-30 |
33.3669 KRW |
113,806,456.2809 META |
34.7000 KRW |
32.6000 KRW |
34.8000 KRW |
32.8000 KRW |
| 2023-09-29 |
32.7634 KRW |
370,387,511.4637 META |
31.3000 KRW |
31.3000 KRW |
33.9000 KRW |
33.3000 KRW |
| 2023-09-28 |
30.9281 KRW |
48,100,889.9843 META |
30.8000 KRW |
30.5000 KRW |
31.7000 KRW |
31.5000 KRW |
| 2023-09-27 |
30.7021 KRW |
37,828,708.7752 META |
30.7000 KRW |
30.4000 KRW |
31.1000 KRW |
30.8000 KRW |
| 2023-09-26 |
30.7091 KRW |
45,951,313.5814 META |
30.2000 KRW |
30.2000 KRW |
31.0000 KRW |
30.9000 KRW |
| 2023-09-25 |
29.9671 KRW |
39,851,129.7002 META |
30.5000 KRW |
29.5000 KRW |
30.7000 KRW |
30.4000 KRW |
| 2023-09-24 |
31.0436 KRW |
53,897,312.1880 META |
32.0000 KRW |
30.4000 KRW |
32.0000 KRW |
30.5000 KRW |
| 2023-09-23 |
31.5595 KRW |
80,392,450.8176 META |
30.8000 KRW |
30.7000 KRW |
32.2000 KRW |
31.8000 KRW |
| 2023-09-22 |
30.4249 KRW |
67,490,250.4517 META |
30.0000 KRW |
29.7000 KRW |
31.1000 KRW |
30.7000 KRW |
| 2023-09-21 |
30.3434 KRW |
82,388,032.8810 META |
31.2000 KRW |
29.7000 KRW |
31.3000 KRW |
30.2000 KRW |
| 2023-09-20 |
30.6028 KRW |
160,601,104.7537 META |
31.0000 KRW |
30.0000 KRW |
31.4000 KRW |
31.2000 KRW |
| 2023-09-19 |
31.3155 KRW |
1,009,208,110.7110 META |
29.2000 KRW |
29.1000 KRW |
33.1000 KRW |
31.1000 KRW |
| 2023-09-18 |
28.8402 KRW |
24,269,524.7215 META |
28.7000 KRW |
28.2000 KRW |
29.3000 KRW |
29.2000 KRW |
| 2023-09-17 |
29.7158 KRW |
57,174,726.7885 META |
30.0000 KRW |
28.5000 KRW |
30.6000 KRW |
28.8000 KRW |
| 2023-09-16 |
29.9244 KRW |
46,426,203.0815 META |
29.8000 KRW |
29.5000 KRW |
30.4000 KRW |
30.0000 KRW |
| 2023-09-15 |
29.0731 KRW |
41,014,672.0214 META |
29.3000 KRW |
28.7000 KRW |
29.7000 KRW |
29.6000 KRW |
| 2023-09-14 |
28.6942 KRW |
46,389,871.2749 META |
28.3000 KRW |
28.2000 KRW |
29.2000 KRW |
29.1000 KRW |
| 2023-09-13 |
27.8037 KRW |
25,993,640.9231 META |
27.6000 KRW |
27.3000 KRW |
28.4000 KRW |
28.3000 KRW |
| 2023-09-12 |
27.5835 KRW |
18,400,336.1494 META |
27.4000 KRW |
27.2000 KRW |
27.9000 KRW |
27.7000 KRW |