Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
88.2310 KRW |
55,475,673.5561 META |
91.7000 KRW |
85.8000 KRW |
91.7000 KRW |
86.7000 KRW |
| 2022-02-26 |
91.2605 KRW |
124,473,005.9743 META |
91.1000 KRW |
88.6000 KRW |
93.6000 KRW |
91.3000 KRW |
| 2022-02-25 |
89.7625 KRW |
734,267,904.9103 META |
80.8000 KRW |
77.9000 KRW |
99.9000 KRW |
91.0000 KRW |
| 2022-02-24 |
79.9875 KRW |
425,040,891.2730 META |
78.9000 KRW |
70.3000 KRW |
87.5000 KRW |
79.9000 KRW |
| 2022-02-23 |
79.3482 KRW |
26,241,577.0497 META |
79.4000 KRW |
77.0000 KRW |
80.8000 KRW |
79.2000 KRW |
| 2022-02-22 |
78.8903 KRW |
73,789,924.9623 META |
76.1000 KRW |
74.0000 KRW |
84.8000 KRW |
78.3000 KRW |
| 2022-02-21 |
82.1047 KRW |
46,207,504.4587 META |
83.8000 KRW |
75.7000 KRW |
85.9000 KRW |
76.0000 KRW |
| 2022-02-20 |
84.4638 KRW |
29,169,486.0347 META |
89.5000 KRW |
81.8000 KRW |
89.5000 KRW |
84.6000 KRW |
| 2022-02-19 |
91.2261 KRW |
63,418,973.1652 META |
92.5000 KRW |
86.0000 KRW |
96.2000 KRW |
88.9000 KRW |
| 2022-02-18 |
91.7632 KRW |
45,887,252.7022 META |
91.1000 KRW |
88.9000 KRW |
95.1000 KRW |
92.2000 KRW |
| 2022-02-17 |
97.6504 KRW |
80,931,108.6836 META |
98.0000 KRW |
91.1000 KRW |
102.0000 KRW |
92.3000 KRW |
| 2022-02-16 |
98.0962 KRW |
45,738,325.9336 META |
98.7000 KRW |
95.5000 KRW |
99.6000 KRW |
97.9000 KRW |
| 2022-02-15 |
95.7348 KRW |
59,137,972.7593 META |
94.6000 KRW |
92.2000 KRW |
99.4000 KRW |
99.2000 KRW |
| 2022-02-14 |
93.2657 KRW |
38,808,936.0559 META |
95.3000 KRW |
90.4000 KRW |
97.1000 KRW |
94.3000 KRW |
| 2022-02-13 |
97.3885 KRW |
126,044,556.8007 META |
93.8000 KRW |
93.4000 KRW |
99.9000 KRW |
96.1000 KRW |
| 2022-02-12 |
96.4801 KRW |
138,075,286.3629 META |
93.7000 KRW |
90.7000 KRW |
101.0000 KRW |
93.8000 KRW |
| 2022-02-11 |
98.9542 KRW |
44,202,989.0572 META |
98.5000 KRW |
92.2000 KRW |
101.0000 KRW |
92.7000 KRW |
| 2022-02-10 |
99.4276 KRW |
50,129,793.5586 META |
102.0000 KRW |
96.1000 KRW |
103.0000 KRW |
99.0000 KRW |
| 2022-02-09 |
100.4008 KRW |
36,172,544.7166 META |
102.0000 KRW |
98.9000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2022-02-08 |
101.5815 KRW |
87,162,801.1816 META |
105.0000 KRW |
97.3000 KRW |
107.0000 KRW |
102.0000 KRW |
| 2022-02-07 |
102.3965 KRW |
55,520,437.1880 META |
103.0000 KRW |
100.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2022-02-06 |
100.6206 KRW |
47,714,514.4508 META |
101.0000 KRW |
97.8000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2022-02-05 |
101.1387 KRW |
127,781,026.9542 META |
100.0000 KRW |
97.5000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2022-02-04 |
98.2981 KRW |
432,672,006.6769 META |
88.1000 KRW |
87.1000 KRW |
104.0000 KRW |
98.6000 KRW |
| 2022-02-03 |
86.0951 KRW |
102,741,659.7979 META |
83.8000 KRW |
83.0000 KRW |
90.3000 KRW |
87.0000 KRW |
| 2022-02-02 |
86.8391 KRW |
78,786,160.9341 META |
86.3000 KRW |
83.5000 KRW |
89.3000 KRW |
85.6000 KRW |
| 2022-02-01 |
86.8845 KRW |
37,762,342.5061 META |
86.3000 KRW |
84.7000 KRW |
89.5000 KRW |
86.3000 KRW |
| 2022-01-31 |
84.1705 KRW |
38,173,372.1943 META |
88.0000 KRW |
81.5000 KRW |
88.3000 KRW |
86.2000 KRW |
| 2022-01-30 |
86.8323 KRW |
20,245,236.1032 META |
87.4000 KRW |
85.7000 KRW |
87.6000 KRW |
87.3000 KRW |
| 2022-01-29 |
86.3343 KRW |
26,985,839.9847 META |
86.0000 KRW |
85.0000 KRW |
87.5000 KRW |
87.3000 KRW |
| 2022-01-28 |
83.1789 KRW |
56,448,314.8844 META |
83.5000 KRW |
80.9000 KRW |
86.5000 KRW |
86.0000 KRW |
| 2022-01-27 |
84.8486 KRW |
215,745,212.7420 META |
78.8000 KRW |
78.7000 KRW |
89.9000 KRW |
83.9000 KRW |
| 2022-01-26 |
82.3565 KRW |
259,924,843.1119 META |
75.0000 KRW |
73.3000 KRW |
92.0000 KRW |
79.2000 KRW |
| 2022-01-25 |
72.3199 KRW |
46,829,084.6826 META |
75.8000 KRW |
69.4000 KRW |
75.9000 KRW |
73.8000 KRW |
| 2022-01-24 |
72.8366 KRW |
77,902,886.3760 META |
80.2000 KRW |
68.0000 KRW |
80.5000 KRW |
75.5000 KRW |
| 2022-01-23 |
79.1398 KRW |
48,885,530.6298 META |
77.9000 KRW |
76.5000 KRW |
82.5000 KRW |
79.8000 KRW |
| 2022-01-22 |
79.2446 KRW |
185,828,287.4907 META |
91.4000 KRW |
70.3000 KRW |
92.5000 KRW |
78.0000 KRW |
| 2022-01-21 |
98.9668 KRW |
131,431,367.1941 META |
106.0000 KRW |
89.0000 KRW |
108.0000 KRW |
91.3000 KRW |
| 2022-01-20 |
108.8293 KRW |
116,003,579.4650 META |
111.0000 KRW |
105.0000 KRW |
113.0000 KRW |
105.0000 KRW |
| 2022-01-19 |
113.9324 KRW |
427,443,275.1833 META |
107.0000 KRW |
106.0000 KRW |
125.0000 KRW |
110.0000 KRW |
| 2022-01-18 |
106.0430 KRW |
42,741,920.9399 META |
109.0000 KRW |
103.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2022-01-17 |
111.0053 KRW |
46,761,394.9508 META |
113.0000 KRW |
108.0000 KRW |
116.0000 KRW |
110.0000 KRW |
| 2022-01-16 |
111.8208 KRW |
29,808,497.4571 META |
111.0000 KRW |
110.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2022-01-15 |
109.8434 KRW |
41,977,982.9082 META |
108.0000 KRW |
107.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2022-01-14 |
107.5233 KRW |
42,936,494.4232 META |
107.0000 KRW |
105.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2022-01-13 |
111.0105 KRW |
119,601,790.3088 META |
108.0000 KRW |
106.0000 KRW |
115.0000 KRW |
108.0000 KRW |
| 2022-01-12 |
105.0270 KRW |
56,974,978.1277 META |
104.0000 KRW |
101.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2022-01-11 |
100.6613 KRW |
72,411,093.8296 META |
102.0000 KRW |
97.6000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2022-01-10 |
105.4789 KRW |
169,318,669.2857 META |
105.0000 KRW |
96.7000 KRW |
111.0000 KRW |
103.0000 KRW |
| 2022-01-09 |
104.8326 KRW |
55,365,847.6273 META |
106.0000 KRW |
102.0000 KRW |
108.0000 KRW |
105.0000 KRW |