Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-11 |
27.9766 KRW |
27,252,494.0517 META |
28.4000 KRW |
27.2000 KRW |
28.5000 KRW |
27.6000 KRW |
| 2023-09-10 |
28.3709 KRW |
20,093,725.4391 META |
28.7000 KRW |
28.1000 KRW |
28.8000 KRW |
28.6000 KRW |
| 2023-09-09 |
28.4733 KRW |
18,295,133.8858 META |
28.6000 KRW |
28.3000 KRW |
28.8000 KRW |
28.7000 KRW |
| 2023-09-08 |
28.7425 KRW |
72,394,749.9029 META |
28.3000 KRW |
28.2000 KRW |
29.3000 KRW |
28.5000 KRW |
| 2023-09-07 |
28.1362 KRW |
15,593,500.9657 META |
28.2000 KRW |
27.9000 KRW |
28.6000 KRW |
28.4000 KRW |
| 2023-09-06 |
28.1959 KRW |
24,604,942.2873 META |
28.1000 KRW |
27.9000 KRW |
28.6000 KRW |
28.2000 KRW |
| 2023-09-05 |
28.0512 KRW |
47,246,935.5551 META |
28.2000 KRW |
27.5000 KRW |
28.8000 KRW |
28.3000 KRW |
| 2023-09-04 |
28.3837 KRW |
107,448,534.6347 META |
27.8000 KRW |
27.7000 KRW |
29.1000 KRW |
28.2000 KRW |
| 2023-09-03 |
27.9228 KRW |
25,833,707.5198 META |
28.0000 KRW |
27.6000 KRW |
28.4000 KRW |
27.9000 KRW |
| 2023-09-02 |
27.7497 KRW |
17,921,400.4222 META |
28.0000 KRW |
27.3000 KRW |
28.2000 KRW |
28.0000 KRW |
| 2023-09-01 |
28.0465 KRW |
25,841,223.2949 META |
28.1000 KRW |
27.5000 KRW |
28.5000 KRW |
28.1000 KRW |
| 2023-08-31 |
28.6996 KRW |
30,697,052.5123 META |
28.9000 KRW |
28.2000 KRW |
29.2000 KRW |
28.3000 KRW |
| 2023-08-30 |
29.2063 KRW |
40,133,293.0064 META |
29.8000 KRW |
28.8000 KRW |
29.8000 KRW |
29.2000 KRW |
| 2023-08-29 |
29.4498 KRW |
149,077,846.4995 META |
29.6000 KRW |
28.2000 KRW |
30.6000 KRW |
29.9000 KRW |
| 2023-08-28 |
29.7091 KRW |
124,090,601.7419 META |
31.1000 KRW |
29.0000 KRW |
31.1000 KRW |
29.6000 KRW |
| 2023-08-27 |
31.9162 KRW |
466,195,985.2959 META |
33.9000 KRW |
30.6000 KRW |
33.9000 KRW |
31.0000 KRW |
| 2023-08-26 |
33.7677 KRW |
1,759,401,367.2858 META |
30.0000 KRW |
29.9000 KRW |
36.2000 KRW |
33.7000 KRW |
| 2023-08-25 |
30.4058 KRW |
513,672,945.2526 META |
28.7000 KRW |
28.7000 KRW |
32.7000 KRW |
29.6000 KRW |
| 2023-08-24 |
28.7388 KRW |
13,511,252.4285 META |
28.9000 KRW |
28.5000 KRW |
29.0000 KRW |
28.7000 KRW |
| 2023-08-23 |
28.6765 KRW |
13,078,203.2776 META |
28.7000 KRW |
28.3000 KRW |
29.2000 KRW |
29.1000 KRW |
| 2023-08-22 |
28.7642 KRW |
17,453,570.0851 META |
29.1000 KRW |
28.4000 KRW |
29.2000 KRW |
28.7000 KRW |
| 2023-08-21 |
29.1470 KRW |
18,978,602.5239 META |
29.8000 KRW |
28.7000 KRW |
29.8000 KRW |
29.2000 KRW |
| 2023-08-20 |
30.0758 KRW |
81,854,075.0756 META |
29.4000 KRW |
29.2000 KRW |
30.7000 KRW |
29.8000 KRW |
| 2023-08-19 |
29.7786 KRW |
101,673,961.6048 META |
28.7000 KRW |
28.6000 KRW |
30.7000 KRW |
29.9000 KRW |
| 2023-08-18 |
28.2719 KRW |
49,772,151.6765 META |
28.1000 KRW |
27.3000 KRW |
29.2000 KRW |
28.8000 KRW |
| 2023-08-17 |
29.3954 KRW |
67,649,892.1446 META |
30.6000 KRW |
26.5000 KRW |
30.9000 KRW |
27.3000 KRW |
| 2023-08-16 |
31.7510 KRW |
123,947,799.3004 META |
33.6000 KRW |
30.1000 KRW |
33.7000 KRW |
30.6000 KRW |
| 2023-08-15 |
34.5569 KRW |
58,872,076.5559 META |
35.0000 KRW |
33.7000 KRW |
35.2000 KRW |
33.9000 KRW |
| 2023-08-14 |
34.8858 KRW |
54,471,830.6890 META |
35.4000 KRW |
34.6000 KRW |
35.4000 KRW |
35.0000 KRW |
| 2023-08-13 |
35.5805 KRW |
31,718,300.7229 META |
35.8000 KRW |
35.4000 KRW |
35.9000 KRW |
35.6000 KRW |
| 2023-08-12 |
35.7986 KRW |
57,704,142.8787 META |
35.8000 KRW |
35.3000 KRW |
36.4000 KRW |
35.9000 KRW |