Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-16 |
42.5403 KRW |
11,042,157.4237 META |
42.6000 KRW |
42.2000 KRW |
42.9000 KRW |
42.6000 KRW |
| 2022-10-15 |
42.5649 KRW |
16,170,722.2936 META |
42.8000 KRW |
42.0000 KRW |
43.1000 KRW |
42.6000 KRW |
| 2022-10-14 |
43.4718 KRW |
54,391,498.3680 META |
43.4000 KRW |
42.1000 KRW |
44.5000 KRW |
42.7000 KRW |
| 2022-10-13 |
43.0285 KRW |
181,580,394.9677 META |
43.5000 KRW |
40.1000 KRW |
45.7000 KRW |
43.7000 KRW |
| 2022-10-12 |
44.1455 KRW |
76,988,438.8411 META |
43.7000 KRW |
43.0000 KRW |
46.0000 KRW |
43.4000 KRW |
| 2022-10-11 |
43.7753 KRW |
38,361,411.2477 META |
44.8000 KRW |
43.3000 KRW |
44.9000 KRW |
43.7000 KRW |
| 2022-10-10 |
45.5037 KRW |
37,485,643.6252 META |
45.8000 KRW |
44.8000 KRW |
46.2000 KRW |
44.9000 KRW |
| 2022-10-09 |
45.8114 KRW |
29,209,819.9343 META |
46.0000 KRW |
45.4000 KRW |
46.4000 KRW |
45.9000 KRW |
| 2022-10-08 |
45.7526 KRW |
38,443,846.0329 META |
45.5000 KRW |
45.2000 KRW |
46.4000 KRW |
46.0000 KRW |
| 2022-10-07 |
45.6587 KRW |
98,592,606.5589 META |
45.3000 KRW |
44.9000 KRW |
46.7000 KRW |
45.4000 KRW |
| 2022-10-06 |
45.4578 KRW |
18,244,453.4815 META |
45.5000 KRW |
45.2000 KRW |
45.8000 KRW |
45.3000 KRW |
| 2022-10-05 |
45.5363 KRW |
25,523,709.9786 META |
46.0000 KRW |
45.2000 KRW |
46.1000 KRW |
45.6000 KRW |
| 2022-10-04 |
45.7243 KRW |
23,284,923.6782 META |
45.8000 KRW |
45.4000 KRW |
46.1000 KRW |
46.0000 KRW |
| 2022-10-03 |
45.3986 KRW |
16,944,852.8753 META |
45.5000 KRW |
45.1000 KRW |
45.8000 KRW |
45.6000 KRW |
| 2022-10-02 |
45.9543 KRW |
36,040,607.1784 META |
46.2000 KRW |
45.3000 KRW |
46.6000 KRW |
45.4000 KRW |
| 2022-10-01 |
46.1779 KRW |
42,290,876.3343 META |
46.6000 KRW |
45.7000 KRW |
46.9000 KRW |
46.3000 KRW |
| 2022-09-30 |
47.2027 KRW |
217,506,120.5240 META |
47.0000 KRW |
46.0000 KRW |
48.5000 KRW |
46.7000 KRW |
| 2022-09-29 |
48.6249 KRW |
988,588,152.0079 META |
46.0000 KRW |
45.5000 KRW |
51.1000 KRW |
46.7000 KRW |
| 2022-09-28 |
45.5533 KRW |
21,402,719.6004 META |
46.3000 KRW |
44.8000 KRW |
46.7000 KRW |
45.9000 KRW |
| 2022-09-27 |
46.8047 KRW |
50,347,047.4189 META |
46.9000 KRW |
45.5000 KRW |
47.4000 KRW |
46.1000 KRW |
| 2022-09-26 |
45.3882 KRW |
38,789,823.3328 META |
46.2000 KRW |
44.2000 KRW |
46.7000 KRW |
46.2000 KRW |
| 2022-09-25 |
46.9533 KRW |
41,704,287.9456 META |
47.0000 KRW |
45.6000 KRW |
48.7000 KRW |
46.2000 KRW |
| 2022-09-24 |
46.8723 KRW |
37,820,448.3001 META |
46.8000 KRW |
46.2000 KRW |
48.2000 KRW |
47.0000 KRW |
| 2022-09-23 |
47.5798 KRW |
179,894,809.0275 META |
46.4000 KRW |
45.1000 KRW |
50.9000 KRW |
46.7000 KRW |
| 2022-09-22 |
45.7720 KRW |
33,815,330.4498 META |
45.0000 KRW |
44.6000 KRW |
46.7000 KRW |
46.3000 KRW |
| 2022-09-21 |
45.5385 KRW |
40,038,902.1327 META |
45.6000 KRW |
44.3000 KRW |
47.1000 KRW |
44.8000 KRW |
| 2022-09-20 |
45.7512 KRW |
21,002,922.3756 META |
46.4000 KRW |
45.0000 KRW |
46.7000 KRW |
45.6000 KRW |
| 2022-09-19 |
45.5833 KRW |
55,300,877.6747 META |
46.0000 KRW |
44.0000 KRW |
47.4000 KRW |
46.5000 KRW |
| 2022-09-18 |
49.2560 KRW |
145,233,376.7553 META |
48.9000 KRW |
45.2000 KRW |
51.1000 KRW |
45.6000 KRW |
| 2022-09-17 |
48.7024 KRW |
24,289,696.7739 META |
48.5000 KRW |
48.4000 KRW |
49.4000 KRW |
49.2000 KRW |
| 2022-09-16 |
48.5259 KRW |
28,144,160.0289 META |
48.6000 KRW |
48.0000 KRW |
49.6000 KRW |
48.4000 KRW |