Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-27 |
49.6019 KRW |
94,733,492.9879 META |
48.9000 KRW |
47.9000 KRW |
52.1000 KRW |
48.9000 KRW |
| 2022-08-26 |
51.3301 KRW |
47,036,408.4464 META |
52.8000 KRW |
49.4000 KRW |
53.3000 KRW |
49.5000 KRW |
| 2022-08-25 |
52.0164 KRW |
97,643,506.5964 META |
50.0000 KRW |
49.4000 KRW |
54.5000 KRW |
52.3000 KRW |
| 2022-08-24 |
49.7446 KRW |
21,521,850.3759 META |
49.9000 KRW |
48.8000 KRW |
50.8000 KRW |
50.1000 KRW |
| 2022-08-23 |
49.1306 KRW |
21,438,364.0287 META |
49.5000 KRW |
48.1000 KRW |
50.2000 KRW |
49.6000 KRW |
| 2022-08-22 |
49.1549 KRW |
26,434,800.1433 META |
51.0000 KRW |
47.7000 KRW |
51.0000 KRW |
49.1000 KRW |
| 2022-08-21 |
50.3972 KRW |
17,977,178.8776 META |
50.5000 KRW |
49.4000 KRW |
51.4000 KRW |
50.8000 KRW |
| 2022-08-20 |
50.6271 KRW |
29,837,890.5361 META |
49.9000 KRW |
49.0000 KRW |
51.8000 KRW |
50.1000 KRW |
| 2022-08-19 |
52.3612 KRW |
86,196,758.7550 META |
56.7000 KRW |
49.5000 KRW |
56.8000 KRW |
49.8000 KRW |
| 2022-08-18 |
57.2206 KRW |
69,941,768.3283 META |
57.3000 KRW |
56.2000 KRW |
59.0000 KRW |
56.6000 KRW |
| 2022-08-17 |
58.8550 KRW |
284,794,262.3249 META |
57.5000 KRW |
55.4000 KRW |
61.6000 KRW |
57.0000 KRW |
| 2022-08-16 |
57.5072 KRW |
43,492,913.3169 META |
59.1000 KRW |
56.4000 KRW |
59.2000 KRW |
57.5000 KRW |
| 2022-08-15 |
59.0881 KRW |
69,200,589.8202 META |
60.3000 KRW |
57.5000 KRW |
60.5000 KRW |
58.9000 KRW |
| 2022-08-14 |
60.4874 KRW |
124,392,252.2536 META |
60.0000 KRW |
58.7000 KRW |
62.8000 KRW |
59.4000 KRW |
| 2022-08-13 |
59.6286 KRW |
59,572,691.8447 META |
59.7000 KRW |
58.8000 KRW |
61.1000 KRW |
59.4000 KRW |
| 2022-08-12 |
59.4472 KRW |
152,346,111.7067 META |
59.5000 KRW |
57.7000 KRW |
61.7000 KRW |
59.6000 KRW |
| 2022-08-11 |
58.3462 KRW |
246,904,907.5431 META |
57.1000 KRW |
55.8000 KRW |
60.4000 KRW |
59.2000 KRW |
| 2022-08-10 |
58.0511 KRW |
548,902,979.6331 META |
53.6000 KRW |
52.3000 KRW |
63.2000 KRW |
56.7000 KRW |
| 2022-08-09 |
55.5655 KRW |
173,480,962.2345 META |
54.1000 KRW |
52.2000 KRW |
59.0000 KRW |
53.6000 KRW |
| 2022-08-08 |
53.8104 KRW |
58,422,112.0009 META |
54.1000 KRW |
53.0000 KRW |
54.4000 KRW |
54.0000 KRW |