Crypto exchange UpBit

Market Metadium (META) / KRW

Identifier on UpBit: KRW-META
Date Price Volume Open Low High Close
2023-07-11 33.4770 KRW 635,141,196.1013 META 31.2000 KRW 31.0000 KRW 35.1000 KRW 32.7000 KRW
2023-07-10 30.6279 KRW 24,870,068.2438 META 31.2000 KRW 30.0000 KRW 31.4000 KRW 31.2000 KRW
2023-07-09 31.6769 KRW 47,896,629.2625 META 30.8000 KRW 30.6000 KRW 32.4000 KRW 31.3000 KRW
2023-07-08 30.8455 KRW 3,768,908.8342 META 31.1000 KRW 30.6000 KRW 31.2000 KRW 30.7000 KRW
2023-07-07 30.9978 KRW 12,959,429.0640 META 31.4000 KRW 30.5000 KRW 31.5000 KRW 31.1000 KRW
2023-07-06 31.8984 KRW 15,181,647.6472 META 32.1000 KRW 31.2000 KRW 32.5000 KRW 31.8000 KRW
2023-07-05 32.7801 KRW 71,194,362.6902 META 33.0000 KRW 31.5000 KRW 33.6000 KRW 32.3000 KRW
2023-07-04 32.2210 KRW 43,246,350.6235 META 32.2000 KRW 31.2000 KRW 33.1000 KRW 33.0000 KRW
2023-07-03 31.7261 KRW 12,550,984.6088 META 31.8000 KRW 31.4000 KRW 32.2000 KRW 32.0000 KRW
2023-07-02 31.8452 KRW 31,396,760.2279 META 32.4000 KRW 31.3000 KRW 32.5000 KRW 31.8000 KRW
2023-07-01 31.5364 KRW 44,117,864.1791 META 31.3000 KRW 30.6000 KRW 32.5000 KRW 32.5000 KRW
2023-06-30 30.6543 KRW 47,573,048.4574 META 30.9000 KRW 29.8000 KRW 31.7000 KRW 31.4000 KRW
2023-06-29 30.2001 KRW 16,128,201.2564 META 29.9000 KRW 29.7000 KRW 30.6000 KRW 30.5000 KRW
2023-06-28 30.5277 KRW 25,869,631.4463 META 31.8000 KRW 29.7000 KRW 31.8000 KRW 30.1000 KRW
2023-06-27 31.2635 KRW 29,770,680.0305 META 31.4000 KRW 30.5000 KRW 32.1000 KRW 31.7000 KRW
2023-06-26 31.3569 KRW 64,351,165.6768 META 31.7000 KRW 30.2000 KRW 32.6000 KRW 31.3000 KRW
2023-06-25 32.2396 KRW 52,789,524.0146 META 32.5000 KRW 31.0000 KRW 32.9000 KRW 31.5000 KRW
2023-06-24 31.6376 KRW 47,126,441.1802 META 31.1000 KRW 30.9000 KRW 32.4000 KRW 31.9000 KRW
2023-06-23 30.3136 KRW 68,897,693.7665 META 29.4000 KRW 29.2000 KRW 31.2000 KRW 30.9000 KRW
2023-06-22 30.3584 KRW 124,719,102.7021 META 28.9000 KRW 28.9000 KRW 31.8000 KRW 29.4000 KRW
2023-06-21 28.4574 KRW 29,207,552.9576 META 27.9000 KRW 27.6000 KRW 29.2000 KRW 29.1000 KRW
2023-06-20 27.0853 KRW 16,419,219.4258 META 27.3000 KRW 26.6000 KRW 27.8000 KRW 27.8000 KRW
2023-06-19 27.1219 KRW 6,910,420.2077 META 27.1000 KRW 27.0000 KRW 27.4000 KRW 27.3000 KRW
2023-06-18 27.6563 KRW 32,569,716.5836 META 27.3000 KRW 27.1000 KRW 28.4000 KRW 27.4000 KRW
2023-06-17 27.1033 KRW 14,124,343.7158 META 26.9000 KRW 26.7000 KRW 27.4000 KRW 27.4000 KRW
2023-06-16 26.3709 KRW 14,755,393.4324 META 26.5000 KRW 25.9000 KRW 27.0000 KRW 27.0000 KRW
2023-06-15 26.2057 KRW 30,516,588.6353 META 26.7000 KRW 25.3000 KRW 26.7000 KRW 26.7000 KRW
2023-06-14 26.8912 KRW 40,092,528.9305 META 28.3000 KRW 25.6000 KRW 28.4000 KRW 26.5000 KRW
2023-06-13 28.5303 KRW 17,922,446.8766 META 28.7000 KRW 28.0000 KRW 29.1000 KRW 28.2000 KRW
2023-06-12 28.6884 KRW 22,680,102.9953 META 29.2000 KRW 28.2000 KRW 29.3000 KRW 28.8000 KRW
2023-06-11 29.1388 KRW 18,383,250.8791 META 29.1000 KRW 28.4000 KRW 30.0000 KRW 29.2000 KRW
2023-06-10 29.2630 KRW 36,816,202.0874 META 31.8000 KRW 28.0000 KRW 32.2000 KRW 29.0000 KRW
2023-06-09 31.5106 KRW 18,066,399.6024 META 31.4000 KRW 30.6000 KRW 32.4000 KRW 31.8000 KRW
2023-06-08 31.1657 KRW 10,618,481.7454 META 31.5000 KRW 30.6000 KRW 31.8000 KRW 31.3000 KRW
2023-06-07 32.3344 KRW 51,296,302.4470 META 31.8000 KRW 31.2000 KRW 33.3000 KRW 31.3000 KRW
2023-06-06 31.0954 KRW 23,592,598.9319 META 31.6000 KRW 29.8000 KRW 32.2000 KRW 32.0000 KRW
2023-06-05 32.8841 KRW 40,482,665.9263 META 33.1000 KRW 30.7000 KRW 34.1000 KRW 31.7000 KRW
2023-06-04 33.4537 KRW 8,959,182.3939 META 33.2000 KRW 33.1000 KRW 33.8000 KRW 33.5000 KRW
2023-06-03 33.1724 KRW 8,894,338.0713 META 33.1000 KRW 32.8000 KRW 33.5000 KRW 33.4000 KRW
2023-06-02 32.8157 KRW 16,492,607.6095 META 32.6000 KRW 32.0000 KRW 33.2000 KRW 33.1000 KRW
2023-06-01 32.7974 KRW 9,400,377.5946 META 33.1000 KRW 32.5000 KRW 33.3000 KRW 32.8000 KRW
2023-05-31 33.2206 KRW 27,971,986.6909 META 33.9000 KRW 32.8000 KRW 33.9000 KRW 33.3000 KRW
2023-05-30 34.1172 KRW 12,944,375.2468 META 34.1000 KRW 33.8000 KRW 34.5000 KRW 34.1000 KRW
2023-05-29 34.1345 KRW 14,928,155.3830 META 34.2000 KRW 33.8000 KRW 34.8000 KRW 34.0000 KRW
2023-05-28 33.9464 KRW 11,565,084.4654 META 33.5000 KRW 33.2000 KRW 34.6000 KRW 34.4000 KRW
2023-05-27 33.2730 KRW 6,924,484.4354 META 33.4000 KRW 33.0000 KRW 33.5000 KRW 33.5000 KRW
2023-05-26 33.0457 KRW 22,600,298.7755 META 33.7000 KRW 32.4000 KRW 33.7000 KRW 33.5000 KRW
2023-05-25 33.7003 KRW 21,852,372.1633 META 34.5000 KRW 33.2000 KRW 34.5000 KRW 33.7000 KRW
2023-05-24 34.8345 KRW 29,962,001.2524 META 35.6000 KRW 34.2000 KRW 35.7000 KRW 34.4000 KRW
2023-05-23 35.7483 KRW 22,653,980.6443 META 36.0000 KRW 35.0000 KRW 36.5000 KRW 35.6000 KRW