Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
97.9492 KRW |
59,200,902.2757 META |
98.8000 KRW |
95.1000 KRW |
102.0000 KRW |
99.5000 KRW |
| 2022-04-17 |
100.0927 KRW |
21,794,570.4271 META |
101.0000 KRW |
98.5000 KRW |
102.0000 KRW |
99.0000 KRW |
| 2022-04-16 |
100.5524 KRW |
21,815,793.7221 META |
103.0000 KRW |
99.5000 KRW |
103.0000 KRW |
100.0000 KRW |
| 2022-04-15 |
100.4919 KRW |
37,267,046.3273 META |
101.0000 KRW |
99.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2022-04-14 |
103.0950 KRW |
38,811,744.1722 META |
105.0000 KRW |
100.0000 KRW |
106.0000 KRW |
101.0000 KRW |
| 2022-04-13 |
102.5636 KRW |
52,258,560.5586 META |
101.0000 KRW |
100.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2022-04-12 |
99.4496 KRW |
79,419,190.6068 META |
98.0000 KRW |
94.6000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2022-04-11 |
101.4493 KRW |
64,992,327.8461 META |
107.0000 KRW |
97.6000 KRW |
108.0000 KRW |
98.4000 KRW |
| 2022-04-10 |
108.4613 KRW |
48,830,956.8612 META |
109.0000 KRW |
105.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2022-04-09 |
107.7068 KRW |
30,187,061.4145 META |
109.0000 KRW |
106.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2022-04-08 |
111.3317 KRW |
133,826,394.0916 META |
109.0000 KRW |
107.0000 KRW |
115.0000 KRW |
108.0000 KRW |
| 2022-04-07 |
106.9637 KRW |
101,786,385.8688 META |
106.0000 KRW |
103.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2022-04-06 |
112.0322 KRW |
135,281,673.4611 META |
121.0000 KRW |
104.0000 KRW |
121.0000 KRW |
106.0000 KRW |
| 2022-04-05 |
125.6818 KRW |
644,797,210.2254 META |
116.0000 KRW |
113.0000 KRW |
133.0000 KRW |
121.0000 KRW |
| 2022-04-04 |
118.1037 KRW |
111,474,951.7221 META |
128.0000 KRW |
112.0000 KRW |
129.0000 KRW |
116.0000 KRW |
| 2022-04-03 |
126.7410 KRW |
162,496,007.2507 META |
127.0000 KRW |
119.0000 KRW |
135.0000 KRW |
125.0000 KRW |
| 2022-04-02 |
129.0133 KRW |
499,503,461.4631 META |
117.0000 KRW |
116.0000 KRW |
140.0000 KRW |
128.0000 KRW |
| 2022-04-01 |
114.4785 KRW |
119,047,619.2240 META |
116.0000 KRW |
110.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2022-03-31 |
112.7115 KRW |
235,065,187.5934 META |
110.0000 KRW |
106.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2022-03-30 |
109.3697 KRW |
260,881,972.0088 META |
108.0000 KRW |
103.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2022-03-29 |
108.5851 KRW |
136,198,241.3795 META |
106.0000 KRW |
103.0000 KRW |
113.0000 KRW |
106.0000 KRW |
| 2022-03-28 |
106.5364 KRW |
84,746,117.4666 META |
107.0000 KRW |
104.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2022-03-27 |
103.9778 KRW |
198,700,537.3820 META |
102.0000 KRW |
99.7000 KRW |
109.0000 KRW |
105.0000 KRW |
| 2022-03-26 |
99.8222 KRW |
260,977,796.0995 META |
96.7000 KRW |
96.6000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2022-03-25 |
96.7388 KRW |
58,832,855.5116 META |
96.5000 KRW |
96.1000 KRW |
97.8000 KRW |
97.0000 KRW |
| 2022-03-24 |
95.8183 KRW |
60,004,524.0135 META |
96.4000 KRW |
95.2000 KRW |
96.6000 KRW |
96.4000 KRW |
| 2022-03-23 |
95.8985 KRW |
49,818,231.0429 META |
96.3000 KRW |
95.2000 KRW |
96.7000 KRW |
96.5000 KRW |
| 2022-03-22 |
96.2018 KRW |
64,161,352.6220 META |
95.3000 KRW |
95.1000 KRW |
97.4000 KRW |
96.6000 KRW |
| 2022-03-21 |
95.5500 KRW |
98,278,817.5638 META |
97.3000 KRW |
94.2000 KRW |
97.4000 KRW |
95.5000 KRW |
| 2022-03-20 |
98.1188 KRW |
499,869,783.4934 META |
94.6000 KRW |
94.1000 KRW |
103.0000 KRW |
97.6000 KRW |
| 2022-03-19 |
94.9432 KRW |
267,302,275.7560 META |
93.2000 KRW |
92.0000 KRW |
98.2000 KRW |
95.1000 KRW |
| 2022-03-18 |
92.3643 KRW |
105,859,734.2009 META |
92.3000 KRW |
90.9000 KRW |
94.6000 KRW |
93.0000 KRW |
| 2022-03-17 |
92.6722 KRW |
98,826,925.2662 META |
94.8000 KRW |
91.1000 KRW |
94.8000 KRW |
92.4000 KRW |
| 2022-03-16 |
95.7347 KRW |
346,040,436.6383 META |
101.0000 KRW |
93.1000 KRW |
101.0000 KRW |
95.2000 KRW |
| 2022-03-15 |
98.5837 KRW |
699,079,582.0734 META |
88.2000 KRW |
85.5000 KRW |
106.0000 KRW |
100.0000 KRW |
| 2022-03-14 |
87.3163 KRW |
135,015,208.7860 META |
87.2000 KRW |
82.7000 KRW |
89.7000 KRW |
88.1000 KRW |
| 2022-03-13 |
88.7706 KRW |
24,210,122.2197 META |
89.2000 KRW |
86.3000 KRW |
91.3000 KRW |
86.9000 KRW |
| 2022-03-12 |
89.1273 KRW |
14,201,070.4802 META |
88.9000 KRW |
88.4000 KRW |
90.2000 KRW |
89.6000 KRW |
| 2022-03-11 |
88.6455 KRW |
15,033,096.3383 META |
89.8000 KRW |
87.9000 KRW |
89.8000 KRW |
88.9000 KRW |
| 2022-03-10 |
89.4205 KRW |
36,700,246.3386 META |
92.6000 KRW |
86.4000 KRW |
92.7000 KRW |
89.9000 KRW |
| 2022-03-09 |
91.8773 KRW |
41,568,407.5443 META |
91.2000 KRW |
90.4000 KRW |
93.3000 KRW |
92.8000 KRW |
| 2022-03-08 |
92.2320 KRW |
283,852,508.6679 META |
87.2000 KRW |
86.8000 KRW |
97.5000 KRW |
91.5000 KRW |
| 2022-03-07 |
87.2765 KRW |
46,753,243.1442 META |
88.5000 KRW |
84.8000 KRW |
89.9000 KRW |
87.3000 KRW |
| 2022-03-06 |
89.0993 KRW |
42,695,377.2288 META |
88.7000 KRW |
86.3000 KRW |
91.6000 KRW |
89.3000 KRW |
| 2022-03-05 |
90.1160 KRW |
183,697,715.2310 META |
86.6000 KRW |
86.5000 KRW |
93.2000 KRW |
89.3000 KRW |
| 2022-03-04 |
87.7162 KRW |
24,343,650.2364 META |
90.4000 KRW |
86.0000 KRW |
91.1000 KRW |
86.9000 KRW |
| 2022-03-03 |
89.6164 KRW |
20,176,108.2413 META |
91.6000 KRW |
88.2000 KRW |
91.7000 KRW |
90.8000 KRW |
| 2022-03-02 |
90.7959 KRW |
41,503,944.7383 META |
93.9000 KRW |
88.1000 KRW |
94.4000 KRW |
92.1000 KRW |
| 2022-03-01 |
93.5352 KRW |
108,290,880.3583 META |
94.1000 KRW |
90.6000 KRW |
96.4000 KRW |
93.9000 KRW |
| 2022-02-28 |
90.5480 KRW |
189,494,833.6851 META |
88.6000 KRW |
85.3000 KRW |
95.3000 KRW |
92.7000 KRW |