Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-04 |
23.2408 KRW |
12,314,664.2714 META |
23.0000 KRW |
22.8000 KRW |
23.7000 KRW |
23.6000 KRW |
| 2023-01-03 |
22.9640 KRW |
11,387,026.6481 META |
23.1000 KRW |
22.7000 KRW |
23.2000 KRW |
23.1000 KRW |
| 2023-01-02 |
22.9468 KRW |
19,095,328.1153 META |
22.7000 KRW |
22.7000 KRW |
23.3000 KRW |
23.3000 KRW |
| 2023-01-01 |
22.5816 KRW |
27,787,671.4112 META |
22.2000 KRW |
22.0000 KRW |
23.3000 KRW |
22.9000 KRW |
| 2022-12-31 |
22.6145 KRW |
48,682,349.9735 META |
21.7000 KRW |
21.5000 KRW |
23.6000 KRW |
22.3000 KRW |
| 2022-12-30 |
21.5627 KRW |
18,214,406.5848 META |
22.3000 KRW |
21.0000 KRW |
22.7000 KRW |
21.6000 KRW |
| 2022-12-29 |
22.3154 KRW |
21,369,718.1003 META |
22.6000 KRW |
21.6000 KRW |
22.9000 KRW |
22.5000 KRW |
| 2022-12-28 |
23.0409 KRW |
53,911,814.6600 META |
24.4000 KRW |
22.2000 KRW |
24.5000 KRW |
22.9000 KRW |
| 2022-12-27 |
24.9080 KRW |
28,326,053.9026 META |
25.8000 KRW |
24.2000 KRW |
25.9000 KRW |
24.5000 KRW |
| 2022-12-26 |
26.0159 KRW |
16,932,372.6252 META |
26.6000 KRW |
25.6000 KRW |
26.7000 KRW |
25.9000 KRW |
| 2022-12-25 |
26.7132 KRW |
15,925,976.0217 META |
27.3000 KRW |
26.3000 KRW |
27.3000 KRW |
26.4000 KRW |
| 2022-12-24 |
26.9288 KRW |
17,282,439.8445 META |
27.0000 KRW |
26.7000 KRW |
27.3000 KRW |
27.2000 KRW |
| 2022-12-23 |
26.9332 KRW |
15,789,169.1827 META |
26.7000 KRW |
26.5000 KRW |
27.2000 KRW |
27.1000 KRW |
| 2022-12-22 |
27.1887 KRW |
37,426,534.1117 META |
27.2000 KRW |
26.3000 KRW |
28.1000 KRW |
27.0000 KRW |
| 2022-12-21 |
28.0321 KRW |
167,183,285.7307 META |
26.8000 KRW |
26.8000 KRW |
29.8000 KRW |
27.2000 KRW |
| 2022-12-20 |
26.5090 KRW |
41,887,949.0540 META |
25.7000 KRW |
25.2000 KRW |
27.6000 KRW |
26.9000 KRW |
| 2022-12-19 |
27.1476 KRW |
28,181,188.6037 META |
27.7000 KRW |
25.2000 KRW |
28.5000 KRW |
25.7000 KRW |
| 2022-12-18 |
27.5809 KRW |
9,979,079.7667 META |
27.7000 KRW |
27.3000 KRW |
27.9000 KRW |
27.8000 KRW |
| 2022-12-17 |
27.3483 KRW |
23,652,465.5514 META |
28.2000 KRW |
26.1000 KRW |
28.7000 KRW |
27.6000 KRW |
| 2022-12-16 |
29.6518 KRW |
31,478,205.0476 META |
30.8000 KRW |
27.9000 KRW |
31.0000 KRW |
28.2000 KRW |
| 2022-12-15 |
31.4388 KRW |
79,556,814.5942 META |
31.1000 KRW |
30.3000 KRW |
32.4000 KRW |
30.7000 KRW |
| 2022-12-14 |
31.9660 KRW |
74,237,700.8316 META |
31.5000 KRW |
31.1000 KRW |
32.7000 KRW |
31.2000 KRW |
| 2022-12-13 |
31.2296 KRW |
36,108,428.6653 META |
31.5000 KRW |
30.2000 KRW |
32.2000 KRW |
31.7000 KRW |
| 2022-12-12 |
31.3390 KRW |
27,585,195.9714 META |
32.3000 KRW |
30.6000 KRW |
32.5000 KRW |
31.5000 KRW |
| 2022-12-11 |
33.0147 KRW |
20,097,709.1663 META |
33.6000 KRW |
32.6000 KRW |
33.6000 KRW |
32.7000 KRW |
| 2022-12-10 |
32.9493 KRW |
32,286,298.5453 META |
32.7000 KRW |
32.4000 KRW |
33.5000 KRW |
33.4000 KRW |
| 2022-12-09 |
32.3481 KRW |
24,955,457.4731 META |
32.2000 KRW |
31.8000 KRW |
32.8000 KRW |
32.6000 KRW |
| 2022-12-08 |
31.6991 KRW |
19,533,641.7522 META |
31.8000 KRW |
31.1000 KRW |
32.3000 KRW |
32.1000 KRW |
| 2022-12-07 |
31.9457 KRW |
36,684,709.7336 META |
32.8000 KRW |
31.1000 KRW |
33.3000 KRW |
31.8000 KRW |
| 2022-12-06 |
32.7897 KRW |
12,541,782.6820 META |
32.8000 KRW |
32.5000 KRW |
33.1000 KRW |
32.9000 KRW |
| 2022-12-05 |
33.3131 KRW |
17,682,253.8488 META |
33.6000 KRW |
32.8000 KRW |
33.8000 KRW |
33.0000 KRW |