Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
56.4076 KRW |
33,408,187.0014 META |
57.2400 KRW |
54.8000 KRW |
57.9900 KRW |
56.1400 KRW |
| 2024-04-16 |
56.3758 KRW |
42,369,578.0036 META |
58.0300 KRW |
54.7200 KRW |
58.2100 KRW |
57.3900 KRW |
| 2024-04-15 |
59.0978 KRW |
68,248,041.3079 META |
60.4100 KRW |
56.0700 KRW |
61.1800 KRW |
58.0800 KRW |
| 2024-04-14 |
57.2642 KRW |
83,059,380.7382 META |
57.7700 KRW |
54.6700 KRW |
59.7000 KRW |
58.6400 KRW |
| 2024-04-13 |
60.8858 KRW |
121,128,342.3776 META |
64.9100 KRW |
55.0000 KRW |
65.1000 KRW |
58.1200 KRW |
| 2024-04-12 |
67.5018 KRW |
187,751,694.3637 META |
70.9000 KRW |
64.0000 KRW |
71.0000 KRW |
65.2400 KRW |
| 2024-04-11 |
71.7318 KRW |
1,255,028,823.6148 META |
70.5000 KRW |
67.8000 KRW |
75.3300 KRW |
71.0100 KRW |
| 2024-04-10 |
75.7913 KRW |
4,290,327,287.2385 META |
64.5700 KRW |
64.2700 KRW |
81.4200 KRW |
70.7000 KRW |
| 2024-04-09 |
66.3903 KRW |
48,597,364.7060 META |
67.4600 KRW |
64.4800 KRW |
68.3600 KRW |
64.7300 KRW |
| 2024-04-08 |
65.6390 KRW |
43,884,537.9623 META |
65.2300 KRW |
63.2600 KRW |
67.4000 KRW |
67.4000 KRW |
| 2024-04-07 |
66.1116 KRW |
56,489,889.8885 META |
65.1800 KRW |
64.8600 KRW |
66.9900 KRW |
65.1800 KRW |
| 2024-04-06 |
64.3033 KRW |
13,845,900.0668 META |
64.5700 KRW |
63.6900 KRW |
65.2700 KRW |
65.2000 KRW |
| 2024-04-05 |
64.1813 KRW |
30,062,111.5849 META |
65.6200 KRW |
63.0400 KRW |
65.9300 KRW |
64.4000 KRW |
| 2024-04-04 |
63.4345 KRW |
33,870,597.2391 META |
63.2400 KRW |
61.1600 KRW |
66.0000 KRW |
65.4600 KRW |
| 2024-04-03 |
62.6371 KRW |
48,471,369.6783 META |
63.2400 KRW |
60.0000 KRW |
64.1400 KRW |
62.8300 KRW |
| 2024-04-02 |
65.4452 KRW |
105,586,090.4173 META |
67.6800 KRW |
62.3800 KRW |
69.8700 KRW |
63.5300 KRW |
| 2024-04-01 |
71.0394 KRW |
151,225,078.0263 META |
71.7200 KRW |
65.8700 KRW |
74.3800 KRW |
67.4200 KRW |
| 2024-03-31 |
71.0240 KRW |
31,269,181.3534 META |
71.1300 KRW |
70.3300 KRW |
72.0600 KRW |
71.9200 KRW |
| 2024-03-30 |
70.5852 KRW |
31,834,870.3829 META |
70.4400 KRW |
69.8600 KRW |
71.3800 KRW |
70.7400 KRW |
| 2024-03-29 |
71.0947 KRW |
69,836,697.8367 META |
72.5200 KRW |
69.7200 KRW |
73.7300 KRW |
70.4000 KRW |
| 2024-03-28 |
71.6713 KRW |
72,780,468.9136 META |
73.1900 KRW |
70.1700 KRW |
73.4700 KRW |
72.7100 KRW |
| 2024-03-27 |
73.8523 KRW |
157,067,326.1559 META |
77.0400 KRW |
70.8000 KRW |
77.2000 KRW |
73.4900 KRW |
| 2024-03-26 |
76.4192 KRW |
292,546,568.8211 META |
73.2000 KRW |
72.2500 KRW |
79.9800 KRW |
76.6900 KRW |
| 2024-03-25 |
69.9029 KRW |
86,675,893.0923 META |
69.1300 KRW |
67.4600 KRW |
72.4900 KRW |
72.4600 KRW |
| 2024-03-24 |
68.3870 KRW |
50,626,635.5551 META |
68.8600 KRW |
67.0200 KRW |
69.6900 KRW |
69.2000 KRW |
| 2024-03-23 |
71.0884 KRW |
480,607,396.1112 META |
66.6600 KRW |
66.0700 KRW |
74.9000 KRW |
68.8800 KRW |
| 2024-03-22 |
66.9622 KRW |
87,519,942.2234 META |
70.1300 KRW |
65.0000 KRW |
70.1300 KRW |
66.5500 KRW |
| 2024-03-21 |
70.4191 KRW |
754,202,543.8812 META |
64.4900 KRW |
64.4900 KRW |
74.6700 KRW |
70.4500 KRW |
| 2024-03-20 |
60.7710 KRW |
161,471,516.4731 META |
58.8700 KRW |
58.0100 KRW |
64.6300 KRW |
64.2400 KRW |
| 2024-03-19 |
60.9023 KRW |
84,594,562.6925 META |
64.8700 KRW |
58.1100 KRW |
65.0700 KRW |
59.4900 KRW |
| 2024-03-18 |
67.7593 KRW |
75,967,249.9860 META |
68.3700 KRW |
64.7400 KRW |
70.9300 KRW |
65.1400 KRW |
| 2024-03-17 |
64.6431 KRW |
117,195,438.7054 META |
66.2200 KRW |
61.0000 KRW |
68.8700 KRW |
68.4000 KRW |
| 2024-03-16 |
71.1023 KRW |
95,496,228.5016 META |
74.3900 KRW |
65.6000 KRW |
74.7100 KRW |
65.8800 KRW |
| 2024-03-15 |
74.2667 KRW |
203,147,676.3693 META |
81.1000 KRW |
68.8000 KRW |
81.1400 KRW |
73.8300 KRW |
| 2024-03-14 |
78.9439 KRW |
267,292,558.7465 META |
79.4700 KRW |
71.4300 KRW |
82.9800 KRW |
79.2700 KRW |
| 2024-03-13 |
78.2628 KRW |
103,415,488.3819 META |
78.2100 KRW |
76.4700 KRW |
79.8000 KRW |
79.2000 KRW |
| 2024-03-12 |
77.9060 KRW |
104,536,505.0308 META |
78.8700 KRW |
74.8200 KRW |
81.5000 KRW |
77.8000 KRW |
| 2024-03-11 |
76.1461 KRW |
128,895,767.8584 META |
77.1300 KRW |
73.9400 KRW |
79.0900 KRW |
78.7000 KRW |
| 2024-03-10 |
77.0038 KRW |
91,360,944.1284 META |
79.0100 KRW |
75.9600 KRW |
79.0100 KRW |
77.1000 KRW |
| 2024-03-09 |
77.4529 KRW |
120,358,443.2643 META |
80.3900 KRW |
75.8100 KRW |
80.5100 KRW |
78.5800 KRW |
| 2024-03-08 |
81.5450 KRW |
590,311,161.5421 META |
80.1800 KRW |
75.6000 KRW |
86.1500 KRW |
79.3500 KRW |
| 2024-03-07 |
78.8912 KRW |
1,655,571,373.6781 META |
71.0700 KRW |
71.0400 KRW |
84.4500 KRW |
79.6000 KRW |
| 2024-03-06 |
71.4258 KRW |
604,397,305.5482 META |
69.0100 KRW |
63.3900 KRW |
77.7200 KRW |
71.1200 KRW |
| 2024-03-05 |
71.4171 KRW |
269,171,375.8034 META |
73.3100 KRW |
66.0000 KRW |
74.3900 KRW |
66.8500 KRW |
| 2024-03-04 |
71.0627 KRW |
235,951,326.6083 META |
73.2400 KRW |
69.6400 KRW |
73.7900 KRW |
73.2100 KRW |
| 2024-03-03 |
71.7781 KRW |
1,702,537,569.0583 META |
66.4100 KRW |
65.0000 KRW |
76.4000 KRW |
72.2100 KRW |
| 2024-03-02 |
66.2353 KRW |
162,750,656.5117 META |
68.1000 KRW |
65.2000 KRW |
68.2500 KRW |
66.4000 KRW |
| 2024-03-01 |
65.9170 KRW |
243,744,668.3821 META |
65.8700 KRW |
63.6900 KRW |
67.7200 KRW |
67.4000 KRW |
| 2024-02-29 |
67.7596 KRW |
2,199,074,642.1262 META |
62.4100 KRW |
61.5400 KRW |
73.8500 KRW |
66.3000 KRW |
| 2024-02-28 |
61.5663 KRW |
3,267,030,726.1356 META |
54.4200 KRW |
54.4200 KRW |
69.5000 KRW |
62.1800 KRW |