Crypto exchange UpBit

Market Metadium (META) / KRW

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