Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-18 |
62.4804 KRW |
55,010,276.8835 META |
67.0000 KRW |
58.1000 KRW |
67.0000 KRW |
58.6000 KRW |
| 2022-05-17 |
66.0180 KRW |
68,399,048.8523 META |
66.3000 KRW |
64.1000 KRW |
69.6000 KRW |
66.5000 KRW |
| 2022-05-16 |
69.2471 KRW |
181,609,875.8123 META |
69.1000 KRW |
63.8000 KRW |
74.4000 KRW |
66.6000 KRW |
| 2022-05-15 |
68.7425 KRW |
262,258,271.1876 META |
71.4000 KRW |
65.5000 KRW |
73.3000 KRW |
68.8000 KRW |
| 2022-05-14 |
70.8263 KRW |
1,813,189,177.8105 META |
54.1000 KRW |
53.8000 KRW |
80.0000 KRW |
71.3000 KRW |
| 2022-05-13 |
53.0448 KRW |
55,112,397.7543 META |
48.7000 KRW |
47.7000 KRW |
58.4000 KRW |
56.1000 KRW |
| 2022-05-12 |
48.8725 KRW |
79,975,849.9874 META |
56.7000 KRW |
44.4000 KRW |
57.6000 KRW |
49.0000 KRW |
| 2022-05-11 |
63.0127 KRW |
72,903,175.9465 META |
70.5000 KRW |
54.7000 KRW |
71.7000 KRW |
55.6000 KRW |
| 2022-05-10 |
70.9177 KRW |
71,309,610.1957 META |
70.7000 KRW |
64.5000 KRW |
75.1000 KRW |
71.1000 KRW |
| 2022-05-09 |
76.1178 KRW |
49,896,617.8501 META |
80.2000 KRW |
72.1000 KRW |
80.4000 KRW |
72.7000 KRW |
| 2022-05-08 |
80.8683 KRW |
24,144,121.0592 META |
82.3000 KRW |
80.1000 KRW |
82.4000 KRW |
80.9000 KRW |
| 2022-05-07 |
85.6548 KRW |
89,632,181.2174 META |
83.0000 KRW |
81.8000 KRW |
89.6000 KRW |
83.0000 KRW |
| 2022-05-06 |
81.4753 KRW |
31,716,667.0833 META |
83.6000 KRW |
80.2000 KRW |
83.6000 KRW |
82.8000 KRW |
| 2022-05-05 |
88.2754 KRW |
91,253,402.0829 META |
91.9000 KRW |
81.4000 KRW |
92.6000 KRW |
83.6000 KRW |
| 2022-05-04 |
87.2564 KRW |
141,286,538.1924 META |
87.8000 KRW |
84.5000 KRW |
92.4000 KRW |
91.6000 KRW |
| 2022-05-03 |
94.4765 KRW |
463,066,786.4479 META |
93.3000 KRW |
87.8000 KRW |
99.7000 KRW |
88.2000 KRW |
| 2022-05-02 |
95.3945 KRW |
1,071,258,753.8283 META |
84.1000 KRW |
83.9000 KRW |
102.0000 KRW |
96.0000 KRW |
| 2022-05-01 |
82.9389 KRW |
26,742,697.5303 META |
83.7000 KRW |
79.6000 KRW |
86.5000 KRW |
84.8000 KRW |
| 2022-04-30 |
88.7057 KRW |
26,036,257.8349 META |
91.7000 KRW |
84.6000 KRW |
92.7000 KRW |
84.6000 KRW |
| 2022-04-29 |
93.0262 KRW |
25,864,799.0089 META |
95.7000 KRW |
91.2000 KRW |
95.7000 KRW |
91.4000 KRW |
| 2022-04-28 |
94.6572 KRW |
33,201,182.2721 META |
94.9000 KRW |
92.0000 KRW |
97.8000 KRW |
94.8000 KRW |
| 2022-04-27 |
93.5677 KRW |
31,150,832.2790 META |
93.9000 KRW |
91.5000 KRW |
95.1000 KRW |
94.4000 KRW |
| 2022-04-26 |
97.5280 KRW |
73,430,234.4076 META |
98.3000 KRW |
93.6000 KRW |
101.0000 KRW |
94.0000 KRW |
| 2022-04-25 |
95.6539 KRW |
51,799,739.0467 META |
100.0000 KRW |
92.3000 KRW |
101.0000 KRW |
98.6000 KRW |
| 2022-04-24 |
101.8502 KRW |
49,049,052.7660 META |
105.0000 KRW |
99.1000 KRW |
106.0000 KRW |
101.0000 KRW |
| 2022-04-23 |
103.1118 KRW |
32,397,868.9415 META |
101.0000 KRW |
101.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2022-04-22 |
100.8213 KRW |
44,489,556.3906 META |
100.0000 KRW |
99.0000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2022-04-21 |
100.4459 KRW |
59,005,642.8909 META |
99.1000 KRW |
98.5000 KRW |
103.0000 KRW |
100.0000 KRW |
| 2022-04-20 |
99.2276 KRW |
31,428,838.2191 META |
100.0000 KRW |
97.5000 KRW |
101.0000 KRW |
99.2000 KRW |
| 2022-04-19 |
98.6840 KRW |
44,570,001.8603 META |
99.5000 KRW |
97.2000 KRW |
101.0000 KRW |
101.0000 KRW |