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