Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
35.5790 KRW |
27,726,230.3321 META |
36.7500 KRW |
34.6800 KRW |
36.8000 KRW |
35.5000 KRW |
| 2024-07-24 |
36.9463 KRW |
24,382,573.4096 META |
37.0500 KRW |
36.4700 KRW |
37.3300 KRW |
36.6000 KRW |
| 2024-07-23 |
36.8476 KRW |
41,894,847.7011 META |
36.8300 KRW |
36.4100 KRW |
37.3700 KRW |
36.5600 KRW |
| 2024-07-22 |
38.0540 KRW |
104,249,753.5193 META |
38.0300 KRW |
36.4300 KRW |
39.4900 KRW |
37.0600 KRW |
| 2024-07-21 |
38.0450 KRW |
47,256,811.5912 META |
38.8300 KRW |
37.0500 KRW |
39.0000 KRW |
38.1400 KRW |
| 2024-07-20 |
40.0073 KRW |
339,984,992.0743 META |
37.5000 KRW |
37.4200 KRW |
42.5000 KRW |
38.7500 KRW |
| 2024-07-19 |
37.7130 KRW |
289,850,334.1119 META |
35.8200 KRW |
35.8100 KRW |
39.7400 KRW |
37.6000 KRW |
| 2024-07-18 |
35.5995 KRW |
35,782,689.6427 META |
35.8900 KRW |
35.1000 KRW |
36.0800 KRW |
35.8800 KRW |
| 2024-07-17 |
36.0267 KRW |
52,634,958.6246 META |
35.9100 KRW |
35.4700 KRW |
36.7500 KRW |
35.7000 KRW |
| 2024-07-16 |
36.2708 KRW |
102,505,767.8180 META |
36.1200 KRW |
34.6700 KRW |
37.2100 KRW |
35.7600 KRW |
| 2024-07-15 |
35.2401 KRW |
45,273,812.5167 META |
35.2100 KRW |
34.8000 KRW |
36.0400 KRW |
36.0100 KRW |
| 2024-07-14 |
35.7712 KRW |
127,792,200.4615 META |
34.6000 KRW |
34.5100 KRW |
36.5600 KRW |
35.2000 KRW |
| 2024-07-13 |
34.6985 KRW |
42,388,712.7830 META |
34.5000 KRW |
34.1100 KRW |
35.4800 KRW |
34.3700 KRW |
| 2024-07-12 |
35.2900 KRW |
103,925,980.6438 META |
34.4000 KRW |
33.5000 KRW |
36.8000 KRW |
34.4000 KRW |
| 2024-07-11 |
35.2378 KRW |
101,458,846.2083 META |
36.1300 KRW |
34.3000 KRW |
36.5000 KRW |
34.6400 KRW |
| 2024-07-10 |
36.5966 KRW |
672,555,895.6005 META |
33.1000 KRW |
32.9400 KRW |
39.3500 KRW |
36.1500 KRW |
| 2024-07-09 |
32.7075 KRW |
50,307,376.4753 META |
31.8100 KRW |
31.7000 KRW |
33.7700 KRW |
32.9900 KRW |
| 2024-07-08 |
31.2293 KRW |
45,231,574.7889 META |
30.7400 KRW |
30.0400 KRW |
32.3600 KRW |
31.8300 KRW |
| 2024-07-07 |
32.6817 KRW |
64,036,083.1576 META |
32.6300 KRW |
31.3000 KRW |
33.6400 KRW |
31.5800 KRW |
| 2024-07-06 |
31.6565 KRW |
32,021,528.2757 META |
31.4700 KRW |
30.3000 KRW |
32.8000 KRW |
32.6300 KRW |
| 2024-07-05 |
29.7040 KRW |
79,035,148.5834 META |
31.0800 KRW |
27.6000 KRW |
32.7000 KRW |
30.6900 KRW |
| 2024-07-04 |
32.4447 KRW |
52,814,512.1345 META |
34.3000 KRW |
31.0300 KRW |
34.7300 KRW |
31.4200 KRW |
| 2024-07-03 |
35.6343 KRW |
224,566,573.6507 META |
34.6200 KRW |
33.8900 KRW |
36.7900 KRW |
34.2000 KRW |
| 2024-07-02 |
34.5316 KRW |
26,961,697.9714 META |
35.0000 KRW |
34.2200 KRW |
35.1900 KRW |
34.5600 KRW |
| 2024-07-01 |
35.6380 KRW |
57,211,273.3401 META |
36.0600 KRW |
34.6700 KRW |
36.8600 KRW |
35.0300 KRW |
| 2024-06-30 |
35.4013 KRW |
37,767,960.1257 META |
36.2100 KRW |
34.5600 KRW |
36.2900 KRW |
36.2700 KRW |
| 2024-06-29 |
36.9361 KRW |
77,067,960.5712 META |
37.6800 KRW |
36.0000 KRW |
38.7900 KRW |
36.2400 KRW |
| 2024-06-28 |
38.9758 KRW |
386,174,812.2649 META |
37.8200 KRW |
36.3200 KRW |
40.4400 KRW |
36.6900 KRW |
| 2024-06-27 |
38.8332 KRW |
392,507,342.8504 META |
39.3700 KRW |
36.2500 KRW |
41.8800 KRW |
37.5100 KRW |
| 2024-06-26 |
41.0254 KRW |
1,297,066,207.8913 META |
36.6400 KRW |
36.6400 KRW |
44.7600 KRW |
39.0000 KRW |
| 2024-06-25 |
38.5987 KRW |
990,161,722.3829 META |
33.6200 KRW |
33.2200 KRW |
43.0000 KRW |
37.0200 KRW |
| 2024-06-24 |
32.3528 KRW |
22,090,180.7271 META |
32.8200 KRW |
31.7100 KRW |
33.3400 KRW |
32.6600 KRW |
| 2024-06-23 |
34.2446 KRW |
8,046,782.6982 META |
34.1800 KRW |
33.6200 KRW |
34.8600 KRW |
33.7500 KRW |
| 2024-06-22 |
33.8910 KRW |
10,312,205.7745 META |
33.4500 KRW |
33.1500 KRW |
34.3300 KRW |
34.3300 KRW |
| 2024-06-21 |
33.6381 KRW |
17,526,815.0661 META |
33.9200 KRW |
32.9400 KRW |
34.4600 KRW |
33.6000 KRW |
| 2024-06-20 |
34.2752 KRW |
21,193,911.1518 META |
33.8200 KRW |
33.2100 KRW |
34.9700 KRW |
34.0000 KRW |
| 2024-06-19 |
33.4384 KRW |
46,700,225.8455 META |
32.6400 KRW |
32.2200 KRW |
35.0000 KRW |
33.7500 KRW |
| 2024-06-18 |
33.1149 KRW |
98,136,080.6731 META |
34.6000 KRW |
30.9300 KRW |
35.9100 KRW |
32.1500 KRW |
| 2024-06-17 |
36.2477 KRW |
132,594,302.1455 META |
40.5000 KRW |
34.0500 KRW |
40.5000 KRW |
34.8900 KRW |
| 2024-06-16 |
42.1241 KRW |
31,076,270.3550 META |
43.2500 KRW |
40.9800 KRW |
44.1000 KRW |
41.1200 KRW |
| 2024-06-15 |
43.2672 KRW |
7,219,524.3349 META |
43.5000 KRW |
42.9000 KRW |
43.8800 KRW |
43.4800 KRW |
| 2024-06-14 |
44.4956 KRW |
42,611,234.3090 META |
44.1100 KRW |
43.3100 KRW |
45.9000 KRW |
43.5100 KRW |
| 2024-06-13 |
44.7631 KRW |
12,378,909.6046 META |
45.4200 KRW |
44.0100 KRW |
46.0000 KRW |
44.2400 KRW |
| 2024-06-12 |
45.0985 KRW |
24,978,192.0857 META |
44.7600 KRW |
43.6600 KRW |
46.1600 KRW |
45.5300 KRW |
| 2024-06-11 |
45.2638 KRW |
36,293,803.9597 META |
46.6700 KRW |
44.5000 KRW |
46.9000 KRW |
45.0500 KRW |
| 2024-06-10 |
47.3454 KRW |
37,741,652.9508 META |
48.5100 KRW |
46.6600 KRW |
48.8800 KRW |
46.7700 KRW |
| 2024-06-09 |
48.8780 KRW |
89,338,242.6110 META |
50.1700 KRW |
47.3800 KRW |
51.0000 KRW |
48.7200 KRW |
| 2024-06-08 |
52.6833 KRW |
449,483,564.6174 META |
49.5500 KRW |
49.3900 KRW |
55.4000 KRW |
50.3800 KRW |
| 2024-06-07 |
50.9013 KRW |
178,933,461.5229 META |
48.6700 KRW |
48.1200 KRW |
52.9400 KRW |
48.8800 KRW |
| 2024-06-06 |
48.7752 KRW |
7,710,902.2011 META |
49.2000 KRW |
48.4300 KRW |
49.4800 KRW |
48.7200 KRW |