Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
48.5810 KRW |
16,101,871.6448 META |
48.7300 KRW |
47.8900 KRW |
49.5000 KRW |
49.3000 KRW |
| 2024-06-04 |
49.6572 KRW |
124,391,665.9431 META |
49.1000 KRW |
46.6400 KRW |
51.3800 KRW |
49.0800 KRW |
| 2024-06-03 |
50.2684 KRW |
23,587,869.1963 META |
51.0000 KRW |
49.0000 KRW |
51.2500 KRW |
49.1000 KRW |
| 2024-06-02 |
51.2846 KRW |
7,161,179.4205 META |
51.4000 KRW |
51.0000 KRW |
51.6200 KRW |
51.2900 KRW |
| 2024-06-01 |
51.3134 KRW |
4,914,668.8337 META |
51.3000 KRW |
51.1400 KRW |
51.6000 KRW |
51.5800 KRW |
| 2024-05-31 |
51.4774 KRW |
18,932,225.1914 META |
52.1100 KRW |
50.7000 KRW |
52.1700 KRW |
51.5500 KRW |
| 2024-05-30 |
52.8838 KRW |
29,537,962.2964 META |
53.4000 KRW |
52.0100 KRW |
54.0600 KRW |
52.2900 KRW |
| 2024-05-29 |
53.4576 KRW |
17,480,641.0673 META |
54.0000 KRW |
53.2000 KRW |
54.0300 KRW |
53.3100 KRW |
| 2024-05-28 |
54.1098 KRW |
18,632,846.3731 META |
54.4000 KRW |
53.6100 KRW |
55.3800 KRW |
54.0800 KRW |
| 2024-05-27 |
54.2838 KRW |
20,118,214.2261 META |
54.3600 KRW |
53.7600 KRW |
54.8000 KRW |
54.5600 KRW |
| 2024-05-26 |
54.4780 KRW |
10,489,731.5663 META |
54.8900 KRW |
54.3200 KRW |
55.0000 KRW |
54.4900 KRW |
| 2024-05-25 |
54.7827 KRW |
10,190,894.3264 META |
54.8600 KRW |
54.3900 KRW |
55.3300 KRW |
54.9100 KRW |
| 2024-05-24 |
54.4420 KRW |
12,252,475.3202 META |
54.7100 KRW |
53.8400 KRW |
54.9900 KRW |
54.7000 KRW |
| 2024-05-23 |
54.7087 KRW |
18,908,223.6002 META |
55.0800 KRW |
53.7000 KRW |
55.3800 KRW |
54.7200 KRW |
| 2024-05-22 |
55.4146 KRW |
24,453,952.2492 META |
55.9800 KRW |
54.9700 KRW |
56.1900 KRW |
55.1000 KRW |
| 2024-05-21 |
55.7028 KRW |
31,689,644.9869 META |
56.1200 KRW |
55.2800 KRW |
56.1200 KRW |
55.6100 KRW |
| 2024-05-20 |
54.6185 KRW |
53,194,143.8864 META |
54.6400 KRW |
53.3000 KRW |
56.0800 KRW |
55.9400 KRW |
| 2024-05-19 |
55.1898 KRW |
20,944,537.1801 META |
56.1900 KRW |
54.3100 KRW |
56.3000 KRW |
54.7900 KRW |
| 2024-05-18 |
56.0630 KRW |
16,288,890.7884 META |
56.0300 KRW |
55.5900 KRW |
56.4000 KRW |
56.0800 KRW |