Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
41.4582 KRW |
59,178,235.2472 META |
42.2000 KRW |
40.9000 KRW |
42.7000 KRW |
41.1000 KRW |
| 2023-02-11 |
42.5874 KRW |
88,103,707.5018 META |
42.0000 KRW |
41.6000 KRW |
43.6000 KRW |
42.0000 KRW |
| 2023-02-10 |
42.1542 KRW |
220,054,104.8358 META |
40.9000 KRW |
40.1000 KRW |
44.2000 KRW |
41.7000 KRW |
| 2023-02-09 |
42.3206 KRW |
116,790,926.7624 META |
44.2000 KRW |
40.8000 KRW |
44.2000 KRW |
40.9000 KRW |
| 2023-02-08 |
44.4041 KRW |
121,432,227.7653 META |
45.0000 KRW |
43.1000 KRW |
45.1000 KRW |
44.2000 KRW |
| 2023-02-07 |
45.1871 KRW |
794,561,537.7623 META |
43.2000 KRW |
42.9000 KRW |
47.7000 KRW |
44.7000 KRW |
| 2023-02-06 |
44.4137 KRW |
534,692,734.2185 META |
43.1000 KRW |
41.4000 KRW |
48.1000 KRW |
43.3000 KRW |
| 2023-02-05 |
45.8196 KRW |
638,792,260.2109 META |
45.8000 KRW |
41.0000 KRW |
50.5000 KRW |
43.0000 KRW |
| 2023-02-04 |
49.4201 KRW |
2,972,573,247.5427 META |
42.4000 KRW |
42.3000 KRW |
54.2000 KRW |
48.9000 KRW |
| 2023-02-03 |
42.3769 KRW |
1,674,321,846.6446 META |
39.3000 KRW |
39.2000 KRW |
46.4000 KRW |
42.0000 KRW |
| 2023-02-02 |
38.6008 KRW |
382,815,090.2558 META |
37.3000 KRW |
37.1000 KRW |
40.1000 KRW |
39.0000 KRW |
| 2023-02-01 |
35.6433 KRW |
133,161,653.0420 META |
36.4000 KRW |
34.2000 KRW |
37.5000 KRW |
37.3000 KRW |
| 2023-01-31 |
35.9943 KRW |
111,851,966.1707 META |
35.9000 KRW |
34.5000 KRW |
37.3000 KRW |
36.6000 KRW |
| 2023-01-30 |
37.2435 KRW |
166,123,357.8808 META |
39.5000 KRW |
34.7000 KRW |
39.5000 KRW |
35.9000 KRW |
| 2023-01-29 |
40.1010 KRW |
487,251,984.2596 META |
39.1000 KRW |
38.4000 KRW |
42.0000 KRW |
39.3000 KRW |
| 2023-01-28 |
39.0429 KRW |
101,848,413.6871 META |
39.7000 KRW |
38.2000 KRW |
39.8000 KRW |
39.1000 KRW |
| 2023-01-27 |
38.4242 KRW |
228,097,793.5910 META |
39.1000 KRW |
36.6000 KRW |
39.9000 KRW |
39.3000 KRW |
| 2023-01-26 |
39.0845 KRW |
232,426,362.2494 META |
38.9000 KRW |
37.9000 KRW |
40.2000 KRW |
39.3000 KRW |
| 2023-01-25 |
38.9521 KRW |
894,961,680.7682 META |
37.4000 KRW |
36.5000 KRW |
41.4000 KRW |
38.9000 KRW |
| 2023-01-24 |
39.8161 KRW |
969,985,094.0790 META |
39.5000 KRW |
36.1000 KRW |
43.2000 KRW |
36.7000 KRW |