Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
107.1783 KRW |
46,236,651.5406 META |
109.0000 KRW |
101.0000 KRW |
111.0000 KRW |
106.0000 KRW |
| 2022-01-07 |
109.4015 KRW |
86,492,586.8067 META |
115.0000 KRW |
105.0000 KRW |
116.0000 KRW |
109.0000 KRW |
| 2022-01-06 |
112.1886 KRW |
105,872,104.3648 META |
116.0000 KRW |
108.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2022-01-05 |
120.4057 KRW |
65,751,340.8665 META |
125.0000 KRW |
111.0000 KRW |
126.0000 KRW |
116.0000 KRW |
| 2022-01-04 |
126.7251 KRW |
88,988,341.3953 META |
128.0000 KRW |
123.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2022-01-03 |
128.9876 KRW |
109,575,395.9430 META |
129.0000 KRW |
125.0000 KRW |
132.0000 KRW |
129.0000 KRW |
| 2022-01-02 |
126.0165 KRW |
109,806,015.5727 META |
122.0000 KRW |
121.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2022-01-01 |
121.7912 KRW |
15,735,781.3799 META |
121.0000 KRW |
120.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2021-12-31 |
123.0043 KRW |
59,966,334.3071 META |
123.0000 KRW |
120.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2021-12-30 |
120.6599 KRW |
36,740,219.1811 META |
121.0000 KRW |
118.0000 KRW |
124.0000 KRW |
124.0000 KRW |
| 2021-12-29 |
121.9319 KRW |
69,091,290.0006 META |
124.0000 KRW |
118.0000 KRW |
125.0000 KRW |
121.0000 KRW |
| 2021-12-28 |
127.7390 KRW |
85,902,064.9938 META |
133.0000 KRW |
122.0000 KRW |
133.0000 KRW |
124.0000 KRW |
| 2021-12-27 |
132.0029 KRW |
52,151,685.0418 META |
134.0000 KRW |
130.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2021-12-26 |
131.7886 KRW |
44,615,995.6993 META |
132.0000 KRW |
130.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2021-12-25 |
132.2556 KRW |
46,394,923.0956 META |
134.0000 KRW |
130.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2021-12-24 |
135.2779 KRW |
78,352,260.3287 META |
136.0000 KRW |
132.0000 KRW |
138.0000 KRW |
133.0000 KRW |
| 2021-12-23 |
132.0724 KRW |
76,291,551.5118 META |
133.0000 KRW |
129.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2021-12-22 |
133.8911 KRW |
332,168,288.8458 META |
127.0000 KRW |
127.0000 KRW |
145.0000 KRW |
134.0000 KRW |
| 2021-12-21 |
125.3839 KRW |
86,007,418.4546 META |
124.0000 KRW |
122.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2021-12-20 |
123.1882 KRW |
70,586,162.9424 META |
128.0000 KRW |
118.0000 KRW |
129.0000 KRW |
124.0000 KRW |