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