Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
35.5829 KRW |
44,074,669.5326 META |
35.7000 KRW |
35.1000 KRW |
36.1000 KRW |
35.8000 KRW |
| 2023-08-10 |
35.0517 KRW |
80,093,761.0487 META |
35.6000 KRW |
34.6000 KRW |
35.7000 KRW |
35.7000 KRW |
| 2023-08-09 |
35.7523 KRW |
106,388,455.3352 META |
36.3000 KRW |
35.3000 KRW |
36.4000 KRW |
35.5000 KRW |
| 2023-08-08 |
36.9747 KRW |
314,636,816.4272 META |
38.3000 KRW |
35.8000 KRW |
38.4000 KRW |
36.4000 KRW |
| 2023-08-07 |
41.2265 KRW |
2,369,698,044.2591 META |
37.0000 KRW |
36.6000 KRW |
45.2000 KRW |
38.9000 KRW |
| 2023-08-06 |
36.5518 KRW |
49,348,630.1017 META |
36.8000 KRW |
36.2000 KRW |
37.0000 KRW |
36.7000 KRW |
| 2023-08-05 |
36.6104 KRW |
61,248,950.3076 META |
37.4000 KRW |
36.1000 KRW |
37.5000 KRW |
36.7000 KRW |
| 2023-08-04 |
36.8408 KRW |
190,267,925.8484 META |
37.9000 KRW |
35.7000 KRW |
38.3000 KRW |
37.3000 KRW |
| 2023-08-03 |
37.3893 KRW |
908,689,456.3652 META |
35.4000 KRW |
35.4000 KRW |
39.4000 KRW |
38.2000 KRW |
| 2023-08-02 |
37.1371 KRW |
613,132,978.6269 META |
35.4000 KRW |
35.0000 KRW |
39.4000 KRW |
35.9000 KRW |
| 2023-08-01 |
35.5490 KRW |
285,376,567.0263 META |
34.6000 KRW |
34.2000 KRW |
36.8000 KRW |
35.6000 KRW |
| 2023-07-31 |
34.8994 KRW |
81,582,447.2685 META |
34.8000 KRW |
33.8000 KRW |
35.8000 KRW |
34.8000 KRW |
| 2023-07-30 |
35.9150 KRW |
146,938,961.5599 META |
38.0000 KRW |
34.1000 KRW |
38.0000 KRW |
34.5000 KRW |
| 2023-07-29 |
36.7214 KRW |
157,870,856.0172 META |
36.9000 KRW |
35.7000 KRW |
38.0000 KRW |
37.6000 KRW |
| 2023-07-28 |
35.6058 KRW |
488,437,272.9654 META |
34.1000 KRW |
34.1000 KRW |
37.3000 KRW |
37.0000 KRW |
| 2023-07-27 |
34.0155 KRW |
31,385,081.0836 META |
34.5000 KRW |
33.5000 KRW |
34.7000 KRW |
34.4000 KRW |
| 2023-07-26 |
33.7732 KRW |
54,654,494.7486 META |
34.6000 KRW |
33.1000 KRW |
34.7000 KRW |
34.2000 KRW |
| 2023-07-25 |
33.3085 KRW |
62,509,835.8491 META |
33.1000 KRW |
32.0000 KRW |
34.3000 KRW |
34.2000 KRW |
| 2023-07-24 |
33.7399 KRW |
68,256,825.6949 META |
35.1000 KRW |
32.6000 KRW |
35.3000 KRW |
33.2000 KRW |
| 2023-07-23 |
34.7711 KRW |
120,965,603.1043 META |
34.2000 KRW |
33.7000 KRW |
35.6000 KRW |
35.1000 KRW |
| 2023-07-22 |
33.5380 KRW |
28,704,929.5849 META |
33.5000 KRW |
33.1000 KRW |
34.2000 KRW |
34.1000 KRW |
| 2023-07-21 |
33.0584 KRW |
20,057,181.8705 META |
32.9000 KRW |
32.6000 KRW |
33.7000 KRW |
33.6000 KRW |
| 2023-07-20 |
32.8608 KRW |
26,237,493.4215 META |
32.9000 KRW |
32.4000 KRW |
33.5000 KRW |
33.1000 KRW |
| 2023-07-19 |
32.4783 KRW |
32,120,929.4528 META |
32.4000 KRW |
32.2000 KRW |
33.1000 KRW |
32.9000 KRW |
| 2023-07-18 |
32.4942 KRW |
36,540,912.9247 META |
33.2000 KRW |
31.7000 KRW |
33.5000 KRW |
32.2000 KRW |
| 2023-07-17 |
33.0384 KRW |
43,558,673.0152 META |
33.3000 KRW |
32.5000 KRW |
33.7000 KRW |
33.4000 KRW |
| 2023-07-16 |
33.5345 KRW |
49,245,713.8308 META |
34.2000 KRW |
32.9000 KRW |
34.5000 KRW |
33.3000 KRW |
| 2023-07-15 |
33.4798 KRW |
213,778,999.2880 META |
32.5000 KRW |
32.2000 KRW |
34.5000 KRW |
33.9000 KRW |
| 2023-07-14 |
32.2562 KRW |
104,488,576.2634 META |
31.6000 KRW |
31.3000 KRW |
33.2000 KRW |
32.3000 KRW |
| 2023-07-13 |
31.4305 KRW |
72,537,255.3238 META |
32.1000 KRW |
30.7000 KRW |
32.4000 KRW |
31.3000 KRW |
| 2023-07-12 |
32.9779 KRW |
152,497,131.7010 META |
32.7000 KRW |
31.8000 KRW |
34.3000 KRW |
32.0000 KRW |