Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
97.4436 KRW |
121,099,564.8078 META |
94.9000 KRW |
90.4000 KRW |
103.0000 KRW |
98.9000 KRW |
| 2021-09-28 |
98.8658 KRW |
93,145,118.8381 META |
102.0000 KRW |
95.0000 KRW |
103.0000 KRW |
96.2000 KRW |
| 2021-09-27 |
105.0288 KRW |
54,510,703.2983 META |
105.0000 KRW |
103.0000 KRW |
108.0000 KRW |
104.0000 KRW |
| 2021-09-26 |
104.2238 KRW |
56,676,588.0345 META |
107.0000 KRW |
101.0000 KRW |
108.0000 KRW |
104.0000 KRW |
| 2021-09-25 |
106.7926 KRW |
47,863,295.0964 META |
107.0000 KRW |
105.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2021-09-24 |
108.4628 KRW |
161,987,410.9398 META |
118.0000 KRW |
102.0000 KRW |
118.0000 KRW |
107.0000 KRW |
| 2021-09-23 |
117.3340 KRW |
261,103,365.9363 META |
113.0000 KRW |
111.0000 KRW |
123.0000 KRW |
117.0000 KRW |
| 2021-09-22 |
106.8134 KRW |
143,149,393.2579 META |
103.0000 KRW |
98.4000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2021-09-21 |
112.9015 KRW |
206,859,092.9840 META |
113.0000 KRW |
102.0000 KRW |
123.0000 KRW |
103.0000 KRW |
| 2021-09-20 |
118.1344 KRW |
145,387,859.7218 META |
128.0000 KRW |
107.0000 KRW |
130.0000 KRW |
112.0000 KRW |
| 2021-09-19 |
128.9226 KRW |
40,983,239.4058 META |
131.0000 KRW |
127.0000 KRW |
132.0000 KRW |
129.0000 KRW |
| 2021-09-18 |
131.3410 KRW |
70,163,438.6972 META |
135.0000 KRW |
118.0000 KRW |
136.0000 KRW |
131.0000 KRW |
| 2021-09-17 |
136.5534 KRW |
110,291,355.4021 META |
136.0000 KRW |
131.0000 KRW |
142.0000 KRW |
135.0000 KRW |
| 2021-09-16 |
136.8741 KRW |
132,382,605.9640 META |
135.0000 KRW |
134.0000 KRW |
140.0000 KRW |
137.0000 KRW |
| 2021-09-15 |
134.4147 KRW |
162,543,558.3345 META |
132.0000 KRW |
131.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2021-09-14 |
129.0214 KRW |
49,372,404.9982 META |
129.0000 KRW |
126.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2021-09-13 |
131.7113 KRW |
106,657,323.6868 META |
138.0000 KRW |
125.0000 KRW |
139.0000 KRW |
129.0000 KRW |
| 2021-09-12 |
137.9217 KRW |
239,349,519.8665 META |
135.0000 KRW |
132.0000 KRW |
144.0000 KRW |
137.0000 KRW |
| 2021-09-11 |
134.1547 KRW |
96,167,555.8693 META |
131.0000 KRW |
131.0000 KRW |
139.0000 KRW |
134.0000 KRW |
| 2021-09-10 |
136.8318 KRW |
163,538,079.9582 META |
139.0000 KRW |
128.0000 KRW |
145.0000 KRW |
132.0000 KRW |
| 2021-09-09 |
137.6584 KRW |
188,680,032.1513 META |
134.0000 KRW |
133.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2021-09-08 |
130.1751 KRW |
321,599,102.0454 META |
138.0000 KRW |
116.0000 KRW |
144.0000 KRW |
132.0000 KRW |
| 2021-09-07 |
150.9217 KRW |
366,363,607.0929 META |
169.0000 KRW |
124.0000 KRW |
171.0000 KRW |
142.0000 KRW |
| 2021-09-06 |
164.0914 KRW |
291,017,539.4670 META |
162.0000 KRW |
156.0000 KRW |
171.0000 KRW |
165.0000 KRW |
| 2021-09-05 |
169.9086 KRW |
773,512,477.4341 META |
167.0000 KRW |
149.0000 KRW |
184.0000 KRW |
161.0000 KRW |
| 2021-09-04 |
159.7328 KRW |
397,759,507.2681 META |
155.0000 KRW |
151.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2021-09-03 |
149.4858 KRW |
177,840,066.1100 META |
149.0000 KRW |
144.0000 KRW |
154.0000 KRW |
152.0000 KRW |
| 2021-09-02 |
149.4755 KRW |
138,662,380.4151 META |
149.0000 KRW |
147.0000 KRW |
152.0000 KRW |
148.0000 KRW |
| 2021-09-01 |
145.3495 KRW |
119,849,123.9513 META |
145.0000 KRW |
142.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2021-08-31 |
142.4392 KRW |
107,554,650.8127 META |
145.0000 KRW |
140.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2021-08-30 |
145.4728 KRW |
129,071,475.3130 META |
144.0000 KRW |
143.0000 KRW |
148.0000 KRW |
145.0000 KRW |
| 2021-08-29 |
143.5583 KRW |
102,631,835.8422 META |
148.0000 KRW |
140.0000 KRW |
148.0000 KRW |
145.0000 KRW |
| 2021-08-28 |
149.6019 KRW |
179,471,733.5140 META |
147.0000 KRW |
146.0000 KRW |
156.0000 KRW |
148.0000 KRW |
| 2021-08-27 |
140.7485 KRW |
150,423,988.8135 META |
144.0000 KRW |
135.0000 KRW |
149.0000 KRW |
149.0000 KRW |
| 2021-08-26 |
147.0421 KRW |
200,509,822.1819 META |
156.0000 KRW |
141.0000 KRW |
156.0000 KRW |
145.0000 KRW |
| 2021-08-25 |
152.2839 KRW |
343,564,233.9962 META |
154.0000 KRW |
140.0000 KRW |
163.0000 KRW |
156.0000 KRW |
| 2021-08-24 |
166.3898 KRW |
1,025,598,892.9873 META |
155.0000 KRW |
153.0000 KRW |
178.0000 KRW |
158.0000 KRW |
| 2021-08-23 |
151.8706 KRW |
326,483,407.1571 META |
146.0000 KRW |
143.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2021-08-22 |
146.1998 KRW |
107,693,917.4776 META |
146.0000 KRW |
143.0000 KRW |
149.0000 KRW |
146.0000 KRW |
| 2021-08-21 |
145.8127 KRW |
94,884,008.7436 META |
147.0000 KRW |
144.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2021-08-20 |
144.9052 KRW |
134,319,722.7411 META |
146.0000 KRW |
142.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2021-08-19 |
142.4945 KRW |
92,875,414.0271 META |
145.0000 KRW |
139.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2021-08-18 |
144.0002 KRW |
224,517,297.6295 META |
143.0000 KRW |
135.0000 KRW |
150.0000 KRW |
145.0000 KRW |
| 2021-08-17 |
146.7924 KRW |
126,968,773.4620 META |
149.0000 KRW |
141.0000 KRW |
151.0000 KRW |
142.0000 KRW |
| 2021-08-16 |
152.7360 KRW |
113,475,485.3405 META |
155.0000 KRW |
150.0000 KRW |
157.0000 KRW |
151.0000 KRW |
| 2021-08-15 |
152.4941 KRW |
144,802,119.8381 META |
156.0000 KRW |
148.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2021-08-14 |
153.8667 KRW |
427,766,046.0553 META |
148.0000 KRW |
146.0000 KRW |
162.0000 KRW |
155.0000 KRW |
| 2021-08-13 |
145.6340 KRW |
171,737,359.0524 META |
142.0000 KRW |
142.0000 KRW |
149.0000 KRW |
149.0000 KRW |
| 2021-08-12 |
145.5455 KRW |
248,464,585.8442 META |
148.0000 KRW |
140.0000 KRW |
153.0000 KRW |
142.0000 KRW |
| 2021-08-11 |
146.4947 KRW |
209,962,587.4064 META |
145.0000 KRW |
143.0000 KRW |
151.0000 KRW |
148.0000 KRW |