Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-13 |
140.9922 KRW |
2,554,372,616.2026 META |
117.0000 KRW |
106.0000 KRW |
171.0000 KRW |
125.0000 KRW |
| 2021-03-12 |
110.0657 KRW |
4,198,948,647.6224 META |
83.5000 KRW |
78.6000 KRW |
132.0000 KRW |
120.0000 KRW |
| 2021-03-11 |
77.6173 KRW |
1,240,970,050.1855 META |
77.8000 KRW |
70.8000 KRW |
87.0000 KRW |
83.1000 KRW |
| 2021-03-10 |
82.3407 KRW |
2,023,423,419.5634 META |
87.4000 KRW |
74.4000 KRW |
95.9000 KRW |
78.2000 KRW |
| 2021-03-09 |
74.8274 KRW |
14,261,808,417.2780 META |
43.2000 KRW |
41.5000 KRW |
99.0000 KRW |
87.6000 KRW |
| 2021-03-08 |
41.5914 KRW |
961,041,716.6029 META |
42.9000 KRW |
39.2000 KRW |
44.3000 KRW |
43.2000 KRW |
| 2021-03-07 |
40.0305 KRW |
1,237,156,341.9902 META |
42.4000 KRW |
37.3000 KRW |
44.4000 KRW |
42.7000 KRW |
| 2021-03-06 |
37.3736 KRW |
1,545,454,035.2925 META |
33.3000 KRW |
32.1000 KRW |
43.9000 KRW |
40.6000 KRW |
| 2021-03-05 |
32.5845 KRW |
324,037,014.5696 META |
34.2000 KRW |
31.8000 KRW |
34.8000 KRW |
32.8000 KRW |
| 2021-03-04 |
34.5107 KRW |
984,367,600.3469 META |
35.3000 KRW |
32.3000 KRW |
39.0000 KRW |
34.4000 KRW |
| 2021-03-03 |
38.0034 KRW |
7,729,443,639.9477 META |
25.9000 KRW |
25.8000 KRW |
52.8000 KRW |
35.5000 KRW |
| 2021-03-02 |
24.6247 KRW |
1,392,658,491.2431 META |
22.4000 KRW |
21.1000 KRW |
26.8000 KRW |
25.8000 KRW |
| 2021-03-01 |
21.8431 KRW |
718,698,532.1099 META |
20.3000 KRW |
19.7000 KRW |
23.4000 KRW |
22.3000 KRW |
| 2021-02-28 |
21.7455 KRW |
554,209,274.3953 META |
22.8000 KRW |
18.9000 KRW |
26.4000 KRW |
20.2000 KRW |
| 2021-02-27 |
24.0210 KRW |
772,801,593.6656 META |
23.6000 KRW |
21.7000 KRW |
26.0000 KRW |
22.4000 KRW |
| 2021-02-26 |
25.3136 KRW |
4,761,871,039.3928 META |
19.8000 KRW |
18.6000 KRW |
30.9000 KRW |
23.7000 KRW |
| 2021-02-25 |
25.8655 KRW |
5,735,557,374.2466 META |
15.8000 KRW |
15.5000 KRW |
39.0000 KRW |
20.1000 KRW |
| 2021-02-24 |
15.4670 KRW |
573,569,937.7456 META |
15.2000 KRW |
14.2000 KRW |
16.8000 KRW |
15.8000 KRW |
| 2021-02-23 |
16.7875 KRW |
945,041,821.3185 META |
19.4000 KRW |
12.4000 KRW |
22.5000 KRW |
15.3000 KRW |
| 2021-02-22 |
20.7334 KRW |
719,824,238.6267 META |
22.0000 KRW |
16.6000 KRW |
24.5000 KRW |
19.3000 KRW |