Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-15 |
49.5449 KRW |
95,416,018.2345 META |
49.5000 KRW |
48.1000 KRW |
51.4000 KRW |
48.6000 KRW |
| 2022-09-14 |
49.1286 KRW |
47,166,030.6613 META |
48.8000 KRW |
48.5000 KRW |
49.7000 KRW |
49.4000 KRW |
| 2022-09-13 |
50.5646 KRW |
147,715,908.4070 META |
52.8000 KRW |
48.5000 KRW |
53.0000 KRW |
48.8000 KRW |
| 2022-09-12 |
53.5206 KRW |
261,802,987.9453 META |
52.5000 KRW |
51.8000 KRW |
55.2000 KRW |
52.5000 KRW |
| 2022-09-11 |
52.1492 KRW |
89,626,523.4764 META |
52.0000 KRW |
51.3000 KRW |
53.3000 KRW |
52.3000 KRW |
| 2022-09-10 |
51.7415 KRW |
73,695,005.3148 META |
52.4000 KRW |
50.7000 KRW |
52.5000 KRW |
52.0000 KRW |
| 2022-09-09 |
51.7332 KRW |
85,555,025.2229 META |
51.3000 KRW |
51.0000 KRW |
52.3000 KRW |
52.1000 KRW |
| 2022-09-08 |
50.3431 KRW |
119,809,830.4017 META |
50.2000 KRW |
49.3000 KRW |
51.9000 KRW |
51.4000 KRW |
| 2022-09-07 |
48.6470 KRW |
80,280,991.1838 META |
49.1000 KRW |
47.4000 KRW |
50.2000 KRW |
50.0000 KRW |
| 2022-09-06 |
51.5160 KRW |
154,306,365.4077 META |
52.6000 KRW |
49.0000 KRW |
52.8000 KRW |
49.2000 KRW |
| 2022-09-05 |
52.3277 KRW |
70,918,645.9926 META |
53.2000 KRW |
51.7000 KRW |
53.2000 KRW |
52.6000 KRW |
| 2022-09-04 |
52.7138 KRW |
95,239,818.9337 META |
53.3000 KRW |
51.7000 KRW |
53.8000 KRW |
53.1000 KRW |
| 2022-09-03 |
53.4127 KRW |
68,841,899.2303 META |
54.4000 KRW |
52.5000 KRW |
54.5000 KRW |
53.4000 KRW |
| 2022-09-02 |
54.3814 KRW |
199,535,900.7273 META |
56.4000 KRW |
52.9000 KRW |
57.2000 KRW |
54.3000 KRW |
| 2022-09-01 |
55.4206 KRW |
361,478,472.1547 META |
58.1000 KRW |
53.6000 KRW |
58.3000 KRW |
55.7000 KRW |
| 2022-08-31 |
61.1847 KRW |
1,673,229,599.8510 META |
62.5000 KRW |
57.5000 KRW |
64.9000 KRW |
57.8000 KRW |
| 2022-08-30 |
62.1437 KRW |
3,979,742,901.9012 META |
49.1000 KRW |
48.9000 KRW |
67.7000 KRW |
62.0000 KRW |
| 2022-08-29 |
48.6217 KRW |
53,551,076.6688 META |
48.0000 KRW |
46.8000 KRW |
50.1000 KRW |
49.2000 KRW |
| 2022-08-28 |
49.1409 KRW |
13,391,547.0990 META |
49.0000 KRW |
48.2000 KRW |
49.9000 KRW |
48.2000 KRW |