Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
36.6767 KRW |
137,882,338.7786 META |
36.9000 KRW |
36.2000 KRW |
37.6000 KRW |
37.5000 KRW |
| 2023-01-22 |
36.8879 KRW |
157,288,977.3474 META |
37.2000 KRW |
36.1000 KRW |
37.5000 KRW |
36.8000 KRW |
| 2023-01-21 |
37.3127 KRW |
360,571,174.8978 META |
37.9000 KRW |
36.4000 KRW |
38.5000 KRW |
37.2000 KRW |
| 2023-01-20 |
36.1483 KRW |
396,012,805.4641 META |
36.4000 KRW |
34.7000 KRW |
37.9000 KRW |
37.5000 KRW |
| 2023-01-19 |
35.3179 KRW |
375,697,389.3750 META |
36.2000 KRW |
33.8000 KRW |
37.2000 KRW |
36.5000 KRW |
| 2023-01-18 |
40.3860 KRW |
1,634,708,390.2522 META |
44.2000 KRW |
35.2000 KRW |
46.8000 KRW |
35.7000 KRW |
| 2023-01-17 |
42.7558 KRW |
7,727,620,456.1187 META |
30.7000 KRW |
30.4000 KRW |
49.6000 KRW |
48.1000 KRW |
| 2023-01-16 |
30.3942 KRW |
102,716,305.3202 META |
30.8000 KRW |
29.3000 KRW |
31.3000 KRW |
30.6000 KRW |
| 2023-01-15 |
31.5119 KRW |
526,711,860.6706 META |
30.1000 KRW |
29.1000 KRW |
34.8000 KRW |
30.8000 KRW |
| 2023-01-14 |
29.7237 KRW |
281,606,514.4304 META |
28.8000 KRW |
28.6000 KRW |
31.1000 KRW |
29.9000 KRW |
| 2023-01-13 |
28.7043 KRW |
222,589,508.4469 META |
28.3000 KRW |
28.0000 KRW |
29.5000 KRW |
29.1000 KRW |
| 2023-01-12 |
27.9516 KRW |
153,264,666.3323 META |
28.5000 KRW |
27.3000 KRW |
28.5000 KRW |
28.4000 KRW |
| 2023-01-11 |
30.3541 KRW |
787,103,575.0805 META |
30.5000 KRW |
27.9000 KRW |
32.9000 KRW |
28.3000 KRW |
| 2023-01-10 |
29.7345 KRW |
2,848,924,115.4768 META |
25.0000 KRW |
24.9000 KRW |
33.4000 KRW |
30.6000 KRW |
| 2023-01-09 |
24.8137 KRW |
49,612,378.0244 META |
24.4000 KRW |
24.3000 KRW |
25.4000 KRW |
24.9000 KRW |
| 2023-01-08 |
24.0383 KRW |
21,420,150.3128 META |
23.8000 KRW |
23.6000 KRW |
24.5000 KRW |
24.4000 KRW |
| 2023-01-07 |
23.7561 KRW |
25,431,920.9393 META |
23.4000 KRW |
23.3000 KRW |
24.1000 KRW |
23.9000 KRW |
| 2023-01-06 |
23.1938 KRW |
32,191,807.2563 META |
23.5000 KRW |
22.5000 KRW |
24.2000 KRW |
23.5000 KRW |
| 2023-01-05 |
23.8503 KRW |
56,808,437.1313 META |
23.4000 KRW |
23.1000 KRW |
24.7000 KRW |
23.6000 KRW |