Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |