Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
33.3131 KRW |
17,682,253.8488 META |
33.6000 KRW |
32.8000 KRW |
33.8000 KRW |
33.0000 KRW |
| 2022-12-04 |
33.5742 KRW |
10,700,385.2448 META |
33.6000 KRW |
33.4000 KRW |
33.9000 KRW |
33.7000 KRW |
| 2022-12-03 |
33.6798 KRW |
10,471,615.1180 META |
34.1000 KRW |
33.4000 KRW |
34.1000 KRW |
33.7000 KRW |
| 2022-12-02 |
34.3285 KRW |
125,240,296.2755 META |
34.0000 KRW |
32.6000 KRW |
35.5000 KRW |
34.0000 KRW |
| 2022-12-01 |
34.4648 KRW |
69,646,179.3081 META |
34.1000 KRW |
33.5000 KRW |
35.5000 KRW |
34.0000 KRW |
| 2022-11-30 |
33.6212 KRW |
22,369,442.6223 META |
33.5000 KRW |
33.2000 KRW |
34.1000 KRW |
34.0000 KRW |
| 2022-11-29 |
33.2455 KRW |
22,408,004.0488 META |
33.1000 KRW |
32.8000 KRW |
33.7000 KRW |
33.3000 KRW |
| 2022-11-28 |
33.2467 KRW |
29,221,373.5611 META |
34.5000 KRW |
32.7000 KRW |
34.5000 KRW |
33.2000 KRW |
| 2022-11-27 |
34.4411 KRW |
28,840,817.7959 META |
34.9000 KRW |
33.9000 KRW |
35.1000 KRW |
34.4000 KRW |
| 2022-11-26 |
35.2479 KRW |
66,826,266.2846 META |
34.8000 KRW |
34.2000 KRW |
36.2000 KRW |
34.9000 KRW |
| 2022-11-25 |
34.5137 KRW |
45,053,851.9978 META |
36.5000 KRW |
33.4000 KRW |
36.5000 KRW |
34.9000 KRW |
| 2022-11-24 |
38.4025 KRW |
321,438,063.0346 META |
37.7000 KRW |
33.2000 KRW |
41.4000 KRW |
36.2000 KRW |
| 2022-11-23 |
36.9922 KRW |
282,743,318.0946 META |
35.5000 KRW |
35.2000 KRW |
38.4000 KRW |
37.2000 KRW |
| 2022-11-22 |
35.1693 KRW |
812,426,546.1320 META |
32.7000 KRW |
32.5000 KRW |
37.3000 KRW |
35.1000 KRW |
| 2022-11-21 |
33.2714 KRW |
96,461,458.9125 META |
33.3000 KRW |
31.7000 KRW |
34.9000 KRW |
32.3000 KRW |
| 2022-11-20 |
34.7697 KRW |
177,563,093.9706 META |
34.8000 KRW |
32.6000 KRW |
37.2000 KRW |
33.4000 KRW |
| 2022-11-19 |
34.7030 KRW |
513,550,750.7141 META |
32.5000 KRW |
32.4000 KRW |
36.7000 KRW |
34.7000 KRW |
| 2022-11-18 |
31.9776 KRW |
55,424,836.6711 META |
31.8000 KRW |
31.1000 KRW |
33.0000 KRW |
32.7000 KRW |
| 2022-11-17 |
31.0946 KRW |
30,809,389.2324 META |
31.6000 KRW |
30.2000 KRW |
32.0000 KRW |
31.9000 KRW |
| 2022-11-16 |
31.6568 KRW |
136,845,518.7933 META |
31.2000 KRW |
30.3000 KRW |
33.4000 KRW |
31.3000 KRW |
| 2022-11-15 |
32.2850 KRW |
416,866,690.4659 META |
29.9000 KRW |
29.5000 KRW |
35.7000 KRW |
31.1000 KRW |
| 2022-11-14 |
28.7873 KRW |
92,148,433.8687 META |
30.1000 KRW |
26.8000 KRW |
31.2000 KRW |
30.1000 KRW |
| 2022-11-13 |
32.0080 KRW |
170,522,253.7630 META |
32.2000 KRW |
28.1000 KRW |
35.0000 KRW |
30.1000 KRW |
| 2022-11-12 |
33.4427 KRW |
61,764,451.2758 META |
33.4000 KRW |
31.5000 KRW |
35.7000 KRW |
32.5000 KRW |
| 2022-11-11 |
35.3392 KRW |
244,478,677.3827 META |
34.4000 KRW |
31.6000 KRW |
38.1000 KRW |
33.1000 KRW |
| 2022-11-10 |
32.2164 KRW |
96,074,502.6752 META |
30.0000 KRW |
28.8000 KRW |
34.4000 KRW |
34.4000 KRW |
| 2022-11-09 |
38.0341 KRW |
253,728,550.1238 META |
40.8000 KRW |
28.3000 KRW |
43.8000 KRW |
29.6000 KRW |
| 2022-11-08 |
43.9826 KRW |
241,690,956.5066 META |
46.7000 KRW |
39.7000 KRW |
46.9000 KRW |
41.0000 KRW |
| 2022-11-07 |
48.9482 KRW |
1,396,863,873.6044 META |
44.7000 KRW |
44.3000 KRW |
52.0000 KRW |
46.4000 KRW |
| 2022-11-06 |
47.6985 KRW |
431,372,511.0946 META |
46.8000 KRW |
44.7000 KRW |
51.0000 KRW |
44.9000 KRW |
| 2022-11-05 |
46.6982 KRW |
73,366,550.7225 META |
46.6000 KRW |
46.1000 KRW |
47.5000 KRW |
47.1000 KRW |
| 2022-11-04 |
47.1815 KRW |
345,550,064.9005 META |
44.9000 KRW |
44.5000 KRW |
49.7000 KRW |
46.8000 KRW |
| 2022-11-03 |
44.6037 KRW |
79,600,849.8177 META |
43.5000 KRW |
43.3000 KRW |
46.0000 KRW |
44.7000 KRW |
| 2022-11-02 |
43.3702 KRW |
43,188,508.8479 META |
43.8000 KRW |
43.0000 KRW |
43.9000 KRW |
43.3000 KRW |
| 2022-11-01 |
44.3533 KRW |
177,248,877.0122 META |
43.3000 KRW |
42.9000 KRW |
46.1000 KRW |
43.6000 KRW |
| 2022-10-31 |
42.9591 KRW |
34,130,384.5355 META |
43.0000 KRW |
42.5000 KRW |
43.5000 KRW |
43.4000 KRW |
| 2022-10-30 |
43.0275 KRW |
28,729,356.7180 META |
43.0000 KRW |
42.8000 KRW |
43.5000 KRW |
43.1000 KRW |
| 2022-10-29 |
42.8944 KRW |
28,293,263.8827 META |
42.8000 KRW |
42.7000 KRW |
43.3000 KRW |
43.0000 KRW |
| 2022-10-28 |
42.4526 KRW |
21,243,884.8412 META |
42.6000 KRW |
42.0000 KRW |
43.0000 KRW |
42.8000 KRW |
| 2022-10-27 |
43.0845 KRW |
35,166,588.4437 META |
43.4000 KRW |
42.6000 KRW |
43.7000 KRW |
42.7000 KRW |
| 2022-10-26 |
43.1992 KRW |
31,371,348.6844 META |
43.4000 KRW |
42.8000 KRW |
43.5000 KRW |
43.4000 KRW |
| 2022-10-25 |
42.7077 KRW |
68,584,678.0202 META |
42.1000 KRW |
41.9000 KRW |
43.7000 KRW |
43.4000 KRW |
| 2022-10-24 |
42.6934 KRW |
73,885,232.0678 META |
42.8000 KRW |
41.5000 KRW |
43.8000 KRW |
42.3000 KRW |
| 2022-10-23 |
42.4422 KRW |
26,963,203.9357 META |
42.2000 KRW |
41.8000 KRW |
43.4000 KRW |
42.8000 KRW |
| 2022-10-22 |
42.1707 KRW |
16,577,405.8656 META |
42.3000 KRW |
41.8000 KRW |
43.0000 KRW |
42.3000 KRW |
| 2022-10-21 |
41.9132 KRW |
23,802,713.1206 META |
42.5000 KRW |
41.2000 KRW |
42.5000 KRW |
42.2000 KRW |
| 2022-10-20 |
42.8335 KRW |
84,629,279.8292 META |
42.1000 KRW |
41.3000 KRW |
43.9000 KRW |
42.3000 KRW |
| 2022-10-19 |
43.0546 KRW |
67,606,319.1968 META |
43.8000 KRW |
41.4000 KRW |
44.7000 KRW |
42.2000 KRW |
| 2022-10-18 |
44.5158 KRW |
171,644,726.9401 META |
43.4000 KRW |
43.1000 KRW |
46.1000 KRW |
43.6000 KRW |
| 2022-10-17 |
42.7095 KRW |
27,172,080.7602 META |
42.7000 KRW |
42.1000 KRW |
43.5000 KRW |
43.4000 KRW |