Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
239.7790 KRW |
572,044,131.7919 META |
220.0000 KRW |
217.0000 KRW |
258.0000 KRW |
252.0000 KRW |
| 2021-05-01 |
218.1165 KRW |
87,296,496.1848 META |
222.0000 KRW |
212.0000 KRW |
223.0000 KRW |
220.0000 KRW |
| 2021-04-30 |
212.5422 KRW |
115,340,625.3866 META |
216.0000 KRW |
208.0000 KRW |
222.0000 KRW |
221.0000 KRW |
| 2021-04-29 |
211.8039 KRW |
214,953,336.8747 META |
212.0000 KRW |
197.0000 KRW |
222.0000 KRW |
214.0000 KRW |
| 2021-04-28 |
211.1698 KRW |
274,814,458.2478 META |
230.0000 KRW |
192.0000 KRW |
237.0000 KRW |
211.0000 KRW |
| 2021-04-27 |
223.1475 KRW |
319,207,939.1958 META |
222.0000 KRW |
208.0000 KRW |
237.0000 KRW |
227.0000 KRW |
| 2021-04-26 |
197.6588 KRW |
555,715,666.1346 META |
168.0000 KRW |
165.0000 KRW |
222.0000 KRW |
219.0000 KRW |
| 2021-04-25 |
168.9055 KRW |
301,131,748.0393 META |
161.0000 KRW |
144.0000 KRW |
184.0000 KRW |
167.0000 KRW |
| 2021-04-24 |
161.9590 KRW |
199,987,142.4546 META |
171.0000 KRW |
151.0000 KRW |
174.0000 KRW |
159.0000 KRW |
| 2021-04-23 |
146.0829 KRW |
571,893,857.5317 META |
178.0000 KRW |
116.0000 KRW |
193.0000 KRW |
166.0000 KRW |
| 2021-04-22 |
220.6362 KRW |
610,407,340.9079 META |
219.0000 KRW |
185.0000 KRW |
239.0000 KRW |
186.0000 KRW |
| 2021-04-21 |
223.4801 KRW |
311,807,956.3880 META |
211.0000 KRW |
208.0000 KRW |
239.0000 KRW |
222.0000 KRW |
| 2021-04-20 |
200.9131 KRW |
333,981,250.1893 META |
220.0000 KRW |
182.0000 KRW |
225.0000 KRW |
212.0000 KRW |
| 2021-04-19 |
231.5673 KRW |
308,794,278.0122 META |
227.0000 KRW |
215.0000 KRW |
253.0000 KRW |
228.0000 KRW |
| 2021-04-18 |
227.1949 KRW |
283,338,804.3039 META |
255.0000 KRW |
207.0000 KRW |
264.0000 KRW |
232.0000 KRW |
| 2021-04-17 |
241.0354 KRW |
322,113,156.3073 META |
251.0000 KRW |
227.0000 KRW |
270.0000 KRW |
262.0000 KRW |
| 2021-04-16 |
253.4800 KRW |
286,293,234.3116 META |
279.0000 KRW |
235.0000 KRW |
279.0000 KRW |
248.0000 KRW |
| 2021-04-15 |
278.5772 KRW |
394,224,018.4817 META |
263.0000 KRW |
255.0000 KRW |
306.0000 KRW |
280.0000 KRW |
| 2021-04-14 |
261.8311 KRW |
356,044,755.2375 META |
293.0000 KRW |
245.0000 KRW |
293.0000 KRW |
268.0000 KRW |
| 2021-04-13 |
295.7683 KRW |
197,637,004.2688 META |
306.0000 KRW |
282.0000 KRW |
313.0000 KRW |
293.0000 KRW |
| 2021-04-12 |
309.2309 KRW |
208,174,286.5049 META |
325.0000 KRW |
294.0000 KRW |
333.0000 KRW |
308.0000 KRW |
| 2021-04-11 |
299.5868 KRW |
207,926,174.3538 META |
322.0000 KRW |
271.0000 KRW |
334.0000 KRW |
328.0000 KRW |
| 2021-04-10 |
326.7885 KRW |
207,748,883.0735 META |
348.0000 KRW |
312.0000 KRW |
348.0000 KRW |
322.0000 KRW |
| 2021-04-09 |
334.5540 KRW |
473,436,899.3042 META |
340.0000 KRW |
317.0000 KRW |
357.0000 KRW |
342.0000 KRW |
| 2021-04-08 |
328.4894 KRW |
1,553,985,233.7703 META |
260.0000 KRW |
256.0000 KRW |
375.0000 KRW |
337.0000 KRW |
| 2021-04-07 |
264.8193 KRW |
957,563,919.4495 META |
361.0000 KRW |
184.0000 KRW |
369.0000 KRW |
272.0000 KRW |
| 2021-04-06 |
357.6086 KRW |
446,986,418.5206 META |
347.0000 KRW |
320.0000 KRW |
393.0000 KRW |
369.0000 KRW |
| 2021-04-05 |
374.9480 KRW |
380,301,031.3167 META |
409.0000 KRW |
322.0000 KRW |
412.0000 KRW |
350.0000 KRW |
| 2021-04-04 |
396.0529 KRW |
208,415,931.8615 META |
382.0000 KRW |
371.0000 KRW |
414.0000 KRW |
410.0000 KRW |
| 2021-04-03 |
394.5559 KRW |
368,693,734.9756 META |
427.0000 KRW |
370.0000 KRW |
429.0000 KRW |
384.0000 KRW |
| 2021-04-02 |
431.5302 KRW |
719,741,502.3224 META |
465.0000 KRW |
408.0000 KRW |
470.0000 KRW |
430.0000 KRW |
| 2021-04-01 |
460.8826 KRW |
1,718,200,242.6314 META |
412.0000 KRW |
392.0000 KRW |
522.0000 KRW |
455.0000 KRW |
| 2021-03-31 |
397.3420 KRW |
2,889,073,570.7628 META |
316.0000 KRW |
307.0000 KRW |
486.0000 KRW |
415.0000 KRW |
| 2021-03-30 |
288.8341 KRW |
596,235,001.4043 META |
264.0000 KRW |
257.0000 KRW |
328.0000 KRW |
309.0000 KRW |
| 2021-03-29 |
258.7480 KRW |
264,900,374.1650 META |
258.0000 KRW |
252.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2021-03-28 |
255.7417 KRW |
272,709,781.9268 META |
255.0000 KRW |
250.0000 KRW |
262.0000 KRW |
257.0000 KRW |
| 2021-03-27 |
252.0105 KRW |
336,553,348.9736 META |
242.0000 KRW |
241.0000 KRW |
264.0000 KRW |
258.0000 KRW |
| 2021-03-26 |
237.8442 KRW |
235,603,972.0392 META |
236.0000 KRW |
230.0000 KRW |
244.0000 KRW |
241.0000 KRW |
| 2021-03-25 |
227.6542 KRW |
717,179,475.2571 META |
213.0000 KRW |
208.0000 KRW |
245.0000 KRW |
233.0000 KRW |
| 2021-03-24 |
223.7777 KRW |
414,344,155.2657 META |
226.0000 KRW |
206.0000 KRW |
243.0000 KRW |
213.0000 KRW |
| 2021-03-23 |
220.6042 KRW |
735,810,954.8252 META |
244.0000 KRW |
193.0000 KRW |
254.0000 KRW |
228.0000 KRW |
| 2021-03-22 |
260.7944 KRW |
564,814,856.6720 META |
285.0000 KRW |
238.0000 KRW |
285.0000 KRW |
247.0000 KRW |
| 2021-03-21 |
246.4955 KRW |
726,294,732.6581 META |
237.0000 KRW |
223.0000 KRW |
275.0000 KRW |
274.0000 KRW |
| 2021-03-20 |
266.0985 KRW |
968,498,421.1745 META |
271.0000 KRW |
211.0000 KRW |
296.0000 KRW |
239.0000 KRW |
| 2021-03-19 |
262.7110 KRW |
791,253,972.2145 META |
257.0000 KRW |
240.0000 KRW |
286.0000 KRW |
270.0000 KRW |
| 2021-03-18 |
255.1951 KRW |
1,876,435,515.7762 META |
243.0000 KRW |
220.0000 KRW |
299.0000 KRW |
258.0000 KRW |
| 2021-03-17 |
210.0387 KRW |
3,181,761,979.6422 META |
212.0000 KRW |
155.0000 KRW |
259.0000 KRW |
237.0000 KRW |
| 2021-03-16 |
173.3230 KRW |
2,684,418,649.2186 META |
146.0000 KRW |
133.0000 KRW |
223.0000 KRW |
204.0000 KRW |
| 2021-03-15 |
137.7390 KRW |
1,313,743,497.0243 META |
134.0000 KRW |
111.0000 KRW |
154.0000 KRW |
148.0000 KRW |
| 2021-03-14 |
132.8647 KRW |
882,074,957.2022 META |
124.0000 KRW |
121.0000 KRW |
146.0000 KRW |
135.0000 KRW |