Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-07 |
55.2409 KRW |
190,321,776.7583 META |
53.3000 KRW |
53.2000 KRW |
58.1000 KRW |
54.2000 KRW |
| 2022-08-06 |
53.9350 KRW |
91,296,694.7558 META |
52.9000 KRW |
52.4000 KRW |
55.3000 KRW |
53.6000 KRW |
| 2022-08-05 |
52.1055 KRW |
36,245,522.8464 META |
52.3000 KRW |
51.6000 KRW |
52.8000 KRW |
52.5000 KRW |
| 2022-08-04 |
51.8455 KRW |
28,916,770.5006 META |
51.8000 KRW |
51.6000 KRW |
52.3000 KRW |
52.0000 KRW |
| 2022-08-03 |
51.6780 KRW |
77,303,476.2359 META |
54.0000 KRW |
50.1000 KRW |
54.0000 KRW |
52.0000 KRW |
| 2022-08-02 |
58.6232 KRW |
919,475,493.0201 META |
55.1000 KRW |
52.1000 KRW |
66.5000 KRW |
53.9000 KRW |
| 2022-08-01 |
53.5418 KRW |
320,456,638.8183 META |
51.8000 KRW |
51.2000 KRW |
57.0000 KRW |
53.6000 KRW |
| 2022-07-31 |
50.9707 KRW |
131,594,674.8316 META |
49.7000 KRW |
48.7000 KRW |
52.9000 KRW |
50.6000 KRW |
| 2022-07-30 |
50.2596 KRW |
106,883,485.2068 META |
49.5000 KRW |
48.9000 KRW |
51.8000 KRW |
49.9000 KRW |
| 2022-07-29 |
49.9432 KRW |
153,975,847.8620 META |
49.2000 KRW |
48.1000 KRW |
52.3000 KRW |
49.5000 KRW |
| 2022-07-28 |
47.9032 KRW |
44,724,341.4082 META |
47.8000 KRW |
47.1000 KRW |
49.0000 KRW |
48.9000 KRW |
| 2022-07-27 |
46.1263 KRW |
24,149,055.4819 META |
45.7000 KRW |
45.1000 KRW |
47.7000 KRW |
47.5000 KRW |
| 2022-07-26 |
46.5019 KRW |
62,711,030.5318 META |
46.3000 KRW |
44.6000 KRW |
48.5000 KRW |
45.7000 KRW |
| 2022-07-25 |
47.1270 KRW |
23,157,799.6304 META |
48.5000 KRW |
46.6000 KRW |
48.6000 KRW |
47.1000 KRW |
| 2022-07-24 |
48.5101 KRW |
17,268,070.0370 META |
48.3000 KRW |
48.1000 KRW |
49.2000 KRW |
48.5000 KRW |
| 2022-07-23 |
48.3329 KRW |
23,923,042.7197 META |
48.5000 KRW |
47.4000 KRW |
48.9000 KRW |
48.4000 KRW |
| 2022-07-22 |
48.9606 KRW |
37,749,510.6065 META |
49.1000 KRW |
48.1000 KRW |
49.8000 KRW |
48.6000 KRW |
| 2022-07-21 |
48.3978 KRW |
56,168,738.9702 META |
49.0000 KRW |
47.0000 KRW |
50.3000 KRW |
48.8000 KRW |
| 2022-07-20 |
52.4153 KRW |
322,917,484.9822 META |
50.9000 KRW |
49.0000 KRW |
55.5000 KRW |
49.1000 KRW |
| 2022-07-19 |
49.3301 KRW |
110,563,695.7872 META |
49.7000 KRW |
48.1000 KRW |
51.0000 KRW |
50.8000 KRW |
| 2022-07-18 |
48.3271 KRW |
135,618,276.9490 META |
48.0000 KRW |
47.0000 KRW |
49.8000 KRW |
49.5000 KRW |
| 2022-07-17 |
49.4334 KRW |
630,714,550.1504 META |
46.9000 KRW |
46.9000 KRW |
52.1000 KRW |
47.9000 KRW |
| 2022-07-16 |
46.0565 KRW |
35,412,893.9905 META |
46.3000 KRW |
45.2000 KRW |
47.0000 KRW |
46.7000 KRW |
| 2022-07-15 |
46.0545 KRW |
126,132,164.9259 META |
45.1000 KRW |
44.3000 KRW |
47.1000 KRW |
46.5000 KRW |
| 2022-07-14 |
45.4349 KRW |
156,600,132.9386 META |
44.4000 KRW |
43.3000 KRW |
47.1000 KRW |
44.9000 KRW |
| 2022-07-13 |
43.6840 KRW |
77,162,431.3127 META |
43.7000 KRW |
41.7000 KRW |
45.5000 KRW |
43.8000 KRW |
| 2022-07-12 |
46.7218 KRW |
336,090,302.4601 META |
44.1000 KRW |
42.9000 KRW |
50.4000 KRW |
43.2000 KRW |
| 2022-07-11 |
45.3626 KRW |
49,742,460.4564 META |
47.5000 KRW |
43.9000 KRW |
48.6000 KRW |
44.2000 KRW |
| 2022-07-10 |
50.1355 KRW |
308,865,642.1740 META |
48.7000 KRW |
47.0000 KRW |
52.7000 KRW |
47.5000 KRW |
| 2022-07-09 |
47.6330 KRW |
62,838,950.1464 META |
47.4000 KRW |
46.5000 KRW |
48.7000 KRW |
48.6000 KRW |
| 2022-07-08 |
46.5896 KRW |
72,261,652.8998 META |
46.5000 KRW |
45.7000 KRW |
47.5000 KRW |
47.2000 KRW |