Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
45.6741 KRW |
61,046,655.2234 META |
45.6000 KRW |
44.8000 KRW |
46.7000 KRW |
46.3000 KRW |
| 2022-07-06 |
44.8891 KRW |
31,825,259.6044 META |
45.3000 KRW |
44.1000 KRW |
45.7000 KRW |
45.4000 KRW |
| 2022-07-05 |
44.9918 KRW |
32,096,865.5937 META |
45.8000 KRW |
43.6000 KRW |
46.0000 KRW |
45.1000 KRW |
| 2022-07-04 |
44.7780 KRW |
47,559,673.6510 META |
45.6000 KRW |
43.6000 KRW |
46.1000 KRW |
45.9000 KRW |
| 2022-07-03 |
45.6391 KRW |
82,169,118.5986 META |
45.3000 KRW |
44.3000 KRW |
46.6000 KRW |
45.5000 KRW |
| 2022-07-02 |
44.8619 KRW |
68,570,101.0460 META |
44.1000 KRW |
43.4000 KRW |
46.5000 KRW |
45.7000 KRW |
| 2022-07-01 |
43.9492 KRW |
84,603,927.9519 META |
44.2000 KRW |
41.6000 KRW |
46.2000 KRW |
44.2000 KRW |
| 2022-06-30 |
43.3964 KRW |
63,568,255.6434 META |
46.7000 KRW |
41.4000 KRW |
47.1000 KRW |
44.3000 KRW |
| 2022-06-29 |
46.5979 KRW |
68,821,083.3417 META |
48.6000 KRW |
45.1000 KRW |
48.7000 KRW |
46.8000 KRW |
| 2022-06-28 |
49.7118 KRW |
196,537,524.5018 META |
51.0000 KRW |
48.1000 KRW |
53.7000 KRW |
48.4000 KRW |
| 2022-06-27 |
47.6447 KRW |
210,893,959.1197 META |
46.8000 KRW |
45.7000 KRW |
50.0000 KRW |
48.1000 KRW |
| 2022-06-26 |
48.0303 KRW |
56,047,331.7434 META |
48.9000 KRW |
46.5000 KRW |
49.0000 KRW |
47.1000 KRW |
| 2022-06-25 |
48.8615 KRW |
89,486,632.4847 META |
49.7000 KRW |
47.0000 KRW |
51.0000 KRW |
48.5000 KRW |
| 2022-06-24 |
48.0167 KRW |
122,662,859.7572 META |
48.6000 KRW |
47.0000 KRW |
49.2000 KRW |
49.2000 KRW |
| 2022-06-23 |
47.4057 KRW |
128,792,241.0060 META |
47.3000 KRW |
46.0000 KRW |
48.9000 KRW |
48.5000 KRW |
| 2022-06-22 |
49.8810 KRW |
886,473,603.0115 META |
46.1000 KRW |
45.1000 KRW |
55.0000 KRW |
47.6000 KRW |
| 2022-06-21 |
45.4165 KRW |
161,074,941.3661 META |
44.6000 KRW |
43.4000 KRW |
46.9000 KRW |
45.7000 KRW |
| 2022-06-20 |
43.7293 KRW |
189,219,354.6899 META |
44.2000 KRW |
41.7000 KRW |
46.4000 KRW |
44.5000 KRW |
| 2022-06-19 |
46.3558 KRW |
1,149,290,323.9591 META |
41.2000 KRW |
41.2000 KRW |
51.5000 KRW |
44.0000 KRW |
| 2022-06-18 |
45.3077 KRW |
295,766,683.1766 META |
43.7000 KRW |
39.9000 KRW |
49.5000 KRW |
41.7000 KRW |
| 2022-06-17 |
42.3164 KRW |
99,344,364.4014 META |
40.6000 KRW |
40.0000 KRW |
44.5000 KRW |
43.3000 KRW |
| 2022-06-16 |
45.4018 KRW |
259,538,786.0060 META |
44.0000 KRW |
41.0000 KRW |
49.8000 KRW |
41.0000 KRW |
| 2022-06-15 |
40.2829 KRW |
67,483,219.6106 META |
41.3000 KRW |
37.2000 KRW |
44.3000 KRW |
43.2000 KRW |
| 2022-06-14 |
40.4547 KRW |
90,429,551.1725 META |
41.4000 KRW |
37.4000 KRW |
43.0000 KRW |
41.4000 KRW |
| 2022-06-13 |
43.6590 KRW |
113,411,236.0649 META |
50.2000 KRW |
39.6000 KRW |
51.4000 KRW |
41.4000 KRW |
| 2022-06-12 |
54.3860 KRW |
176,735,429.9844 META |
56.3000 KRW |
49.4000 KRW |
59.3000 KRW |
51.2000 KRW |
| 2022-06-11 |
58.5230 KRW |
49,500,260.8597 META |
59.0000 KRW |
54.6000 KRW |
60.4000 KRW |
56.6000 KRW |
| 2022-06-10 |
61.1412 KRW |
57,070,537.4136 META |
62.5000 KRW |
57.9000 KRW |
64.1000 KRW |
60.0000 KRW |
| 2022-06-09 |
63.0566 KRW |
47,730,805.3802 META |
63.4000 KRW |
62.0000 KRW |
65.3000 KRW |
62.6000 KRW |
| 2022-06-08 |
63.6590 KRW |
63,390,331.9972 META |
64.1000 KRW |
62.1000 KRW |
66.8000 KRW |
63.7000 KRW |
| 2022-06-07 |
64.0570 KRW |
65,234,145.9594 META |
67.5000 KRW |
61.9000 KRW |
68.4000 KRW |
63.4000 KRW |
| 2022-06-06 |
66.9321 KRW |
64,081,295.5239 META |
66.5000 KRW |
65.6000 KRW |
68.1000 KRW |
67.3000 KRW |
| 2022-06-05 |
64.7938 KRW |
61,167,778.4889 META |
65.1000 KRW |
63.6000 KRW |
66.9000 KRW |
66.2000 KRW |
| 2022-06-04 |
65.4403 KRW |
181,294,137.7106 META |
64.1000 KRW |
63.0000 KRW |
69.0000 KRW |
65.0000 KRW |
| 2022-06-03 |
66.2621 KRW |
134,597,461.7502 META |
66.1000 KRW |
62.4000 KRW |
69.3000 KRW |
64.7000 KRW |
| 2022-06-02 |
64.7303 KRW |
67,953,104.6459 META |
64.5000 KRW |
63.4000 KRW |
66.9000 KRW |
66.4000 KRW |
| 2022-06-01 |
68.2454 KRW |
263,459,697.6724 META |
66.8000 KRW |
63.4000 KRW |
72.8000 KRW |
64.6000 KRW |
| 2022-05-31 |
65.1845 KRW |
85,869,294.4223 META |
65.6000 KRW |
62.7000 KRW |
68.4000 KRW |
64.7000 KRW |
| 2022-05-30 |
62.5637 KRW |
73,752,742.1109 META |
61.7000 KRW |
60.6000 KRW |
64.3000 KRW |
64.1000 KRW |
| 2022-05-29 |
61.2676 KRW |
49,346,503.2485 META |
61.3000 KRW |
58.7000 KRW |
64.2000 KRW |
61.4000 KRW |
| 2022-05-28 |
60.2021 KRW |
38,133,907.7966 META |
59.6000 KRW |
58.0000 KRW |
61.9000 KRW |
61.0000 KRW |
| 2022-05-27 |
58.5692 KRW |
83,867,304.2291 META |
59.8000 KRW |
55.4000 KRW |
61.7000 KRW |
58.6000 KRW |
| 2022-05-26 |
61.4503 KRW |
98,304,538.0684 META |
63.8000 KRW |
56.4000 KRW |
65.5000 KRW |
60.0000 KRW |
| 2022-05-25 |
64.0078 KRW |
126,977,596.7880 META |
65.1000 KRW |
61.3000 KRW |
67.5000 KRW |
64.0000 KRW |
| 2022-05-24 |
68.5027 KRW |
650,236,088.3481 META |
67.2000 KRW |
59.6000 KRW |
79.4000 KRW |
65.1000 KRW |
| 2022-05-23 |
73.4927 KRW |
670,169,155.3652 META |
64.7000 KRW |
62.5000 KRW |
81.4000 KRW |
65.5000 KRW |
| 2022-05-22 |
64.5053 KRW |
196,952,460.5971 META |
61.3000 KRW |
60.5000 KRW |
68.7000 KRW |
64.6000 KRW |
| 2022-05-21 |
60.2152 KRW |
109,818,414.9236 META |
61.2000 KRW |
57.3000 KRW |
64.6000 KRW |
60.8000 KRW |
| 2022-05-20 |
59.1982 KRW |
29,128,085.7888 META |
60.6000 KRW |
55.0000 KRW |
61.4000 KRW |
58.6000 KRW |
| 2022-05-19 |
58.7786 KRW |
82,668,790.5797 META |
58.1000 KRW |
54.3000 KRW |
62.3000 KRW |
60.8000 KRW |