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