Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
40.8530 KRW |
97,784,409.0858 META |
40.5000 KRW |
39.4000 KRW |
42.6000 KRW |
40.1000 KRW |
| 2023-04-02 |
41.0885 KRW |
32,011,953.8860 META |
41.9000 KRW |
40.0000 KRW |
42.0000 KRW |
40.4000 KRW |
| 2023-04-01 |
41.1085 KRW |
62,219,361.0366 META |
40.5000 KRW |
40.2000 KRW |
42.1000 KRW |
41.8000 KRW |
| 2023-03-31 |
39.7303 KRW |
46,321,467.4409 META |
39.9000 KRW |
38.9000 KRW |
40.5000 KRW |
40.3000 KRW |
| 2023-03-30 |
40.1557 KRW |
36,778,433.6400 META |
40.7000 KRW |
39.5000 KRW |
40.9000 KRW |
40.1000 KRW |
| 2023-03-29 |
39.6016 KRW |
37,945,384.7903 META |
39.0000 KRW |
38.8000 KRW |
40.4000 KRW |
40.4000 KRW |
| 2023-03-28 |
38.6745 KRW |
46,191,836.2978 META |
38.6000 KRW |
37.8000 KRW |
39.8000 KRW |
39.1000 KRW |
| 2023-03-27 |
39.4637 KRW |
39,362,666.3052 META |
40.4000 KRW |
38.1000 KRW |
40.6000 KRW |
38.5000 KRW |
| 2023-03-26 |
40.2148 KRW |
16,586,338.0264 META |
40.3000 KRW |
39.9000 KRW |
40.6000 KRW |
40.3000 KRW |
| 2023-03-25 |
40.6180 KRW |
22,877,664.9364 META |
41.1000 KRW |
40.1000 KRW |
41.5000 KRW |
40.5000 KRW |
| 2023-03-24 |
41.1525 KRW |
48,984,408.8855 META |
40.8000 KRW |
40.6000 KRW |
41.7000 KRW |
41.2000 KRW |
| 2023-03-23 |
40.3092 KRW |
74,085,369.0021 META |
39.6000 KRW |
39.0000 KRW |
41.2000 KRW |
40.8000 KRW |
| 2023-03-22 |
40.3018 KRW |
49,469,505.4982 META |
40.7000 KRW |
38.6000 KRW |
41.3000 KRW |
39.3000 KRW |
| 2023-03-21 |
40.2721 KRW |
74,597,736.4729 META |
41.7000 KRW |
38.9000 KRW |
41.8000 KRW |
40.8000 KRW |
| 2023-03-20 |
41.9487 KRW |
48,740,788.5183 META |
42.6000 KRW |
41.3000 KRW |
42.8000 KRW |
41.8000 KRW |
| 2023-03-19 |
42.1438 KRW |
60,772,308.8623 META |
42.8000 KRW |
41.1000 KRW |
43.2000 KRW |
42.8000 KRW |
| 2023-03-18 |
43.4305 KRW |
77,805,435.9583 META |
43.6000 KRW |
42.8000 KRW |
44.1000 KRW |
42.9000 KRW |
| 2023-03-17 |
42.6365 KRW |
105,427,961.8857 META |
42.1000 KRW |
41.8000 KRW |
43.4000 KRW |
43.3000 KRW |
| 2023-03-16 |
41.6598 KRW |
55,788,934.8369 META |
41.6000 KRW |
40.6000 KRW |
42.9000 KRW |
42.0000 KRW |
| 2023-03-15 |
43.1136 KRW |
145,101,225.7875 META |
43.6000 KRW |
41.1000 KRW |
44.4000 KRW |
41.7000 KRW |
| 2023-03-14 |
42.2899 KRW |
323,469,016.5974 META |
42.1000 KRW |
40.1000 KRW |
43.8000 KRW |
43.5000 KRW |
| 2023-03-13 |
41.1159 KRW |
1,014,777,506.5851 META |
38.1000 KRW |
37.4000 KRW |
43.8000 KRW |
42.0000 KRW |
| 2023-03-12 |
36.4732 KRW |
46,053,060.2961 META |
36.7000 KRW |
35.1000 KRW |
38.3000 KRW |
38.3000 KRW |
| 2023-03-11 |
37.2785 KRW |
117,748,115.7321 META |
36.8000 KRW |
35.2000 KRW |
38.9000 KRW |
36.4000 KRW |
| 2023-03-10 |
35.4376 KRW |
87,227,352.4071 META |
36.8000 KRW |
34.1000 KRW |
37.0000 KRW |
36.9000 KRW |
| 2023-03-09 |
38.1330 KRW |
60,483,385.3362 META |
39.2000 KRW |
35.9000 KRW |
39.6000 KRW |
36.4000 KRW |
| 2023-03-08 |
39.8457 KRW |
51,512,204.6341 META |
41.0000 KRW |
39.1000 KRW |
41.2000 KRW |
39.2000 KRW |
| 2023-03-07 |
41.3133 KRW |
115,772,089.5485 META |
41.0000 KRW |
39.8000 KRW |
43.0000 KRW |
40.7000 KRW |
| 2023-03-06 |
40.4110 KRW |
53,683,405.5485 META |
41.8000 KRW |
39.3000 KRW |
41.9000 KRW |
41.1000 KRW |
| 2023-03-05 |
42.0768 KRW |
49,215,134.7860 META |
42.0000 KRW |
41.5000 KRW |
43.1000 KRW |
42.1000 KRW |
| 2023-03-04 |
42.1348 KRW |
51,863,738.1866 META |
42.1000 KRW |
41.0000 KRW |
43.1000 KRW |
42.1000 KRW |
| 2023-03-03 |
42.8254 KRW |
116,571,457.9884 META |
45.0000 KRW |
40.5000 KRW |
45.7000 KRW |
42.1000 KRW |
| 2023-03-02 |
44.8963 KRW |
132,132,266.7385 META |
46.9000 KRW |
43.5000 KRW |
46.9000 KRW |
45.1000 KRW |
| 2023-03-01 |
46.2182 KRW |
127,611,321.7650 META |
47.6000 KRW |
45.4000 KRW |
47.7000 KRW |
46.8000 KRW |
| 2023-02-28 |
48.5410 KRW |
748,990,686.9151 META |
46.8000 KRW |
46.8000 KRW |
50.2000 KRW |
47.5000 KRW |
| 2023-02-27 |
46.4202 KRW |
85,064,056.3626 META |
47.4000 KRW |
45.7000 KRW |
47.5000 KRW |
46.6000 KRW |
| 2023-02-26 |
47.7095 KRW |
322,397,270.0440 META |
46.7000 KRW |
46.3000 KRW |
49.6000 KRW |
47.4000 KRW |
| 2023-02-25 |
46.6867 KRW |
202,875,511.5756 META |
49.5000 KRW |
44.8000 KRW |
49.5000 KRW |
46.4000 KRW |
| 2023-02-24 |
49.0810 KRW |
1,202,181,547.4097 META |
46.2000 KRW |
45.8000 KRW |
52.6000 KRW |
49.3000 KRW |
| 2023-02-23 |
45.2199 KRW |
73,303,938.1631 META |
46.0000 KRW |
44.3000 KRW |
46.1000 KRW |
45.6000 KRW |
| 2023-02-22 |
44.8985 KRW |
61,643,541.5390 META |
45.8000 KRW |
44.2000 KRW |
46.0000 KRW |
45.9000 KRW |
| 2023-02-21 |
45.7587 KRW |
177,012,631.5252 META |
46.7000 KRW |
44.5000 KRW |
46.9000 KRW |
45.5000 KRW |
| 2023-02-20 |
45.6484 KRW |
136,415,665.4739 META |
45.7000 KRW |
44.2000 KRW |
46.9000 KRW |
46.2000 KRW |
| 2023-02-19 |
45.5293 KRW |
67,022,558.9729 META |
46.4000 KRW |
45.0000 KRW |
46.4000 KRW |
45.9000 KRW |
| 2023-02-18 |
45.7835 KRW |
88,124,951.2735 META |
46.6000 KRW |
44.6000 KRW |
46.8000 KRW |
45.9000 KRW |
| 2023-02-17 |
45.6691 KRW |
156,929,033.7360 META |
44.9000 KRW |
44.5000 KRW |
46.9000 KRW |
46.5000 KRW |
| 2023-02-16 |
46.8738 KRW |
711,774,263.9559 META |
44.2000 KRW |
43.8000 KRW |
50.0000 KRW |
44.5000 KRW |
| 2023-02-15 |
41.7391 KRW |
218,150,880.9744 META |
40.3000 KRW |
40.2000 KRW |
43.6000 KRW |
43.2000 KRW |
| 2023-02-14 |
38.8913 KRW |
57,936,421.4062 META |
39.7000 KRW |
37.2000 KRW |
40.6000 KRW |
40.3000 KRW |
| 2023-02-13 |
39.7192 KRW |
67,989,687.3168 META |
40.8000 KRW |
37.7000 KRW |
41.5000 KRW |
39.1000 KRW |