Crypto exchange UpBit

Market Metadium (META) / KRW

Identifier on UpBit: KRW-META
Date Price Volume Open Low High Close
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
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