Crypto exchange UpBit

Market Metadium (META) / KRW

Identifier on UpBit: KRW-META
12...56789...2930
Date Price Volume Open Low High Close
2024-02-27 53.8052 KRW 49,772,755.4234 META 53.8700 KRW 53.3800 KRW 54.6200 KRW 54.6100 KRW
2024-02-26 52.5269 KRW 50,986,496.3449 META 53.3900 KRW 50.7000 KRW 54.0200 KRW 53.6500 KRW
2024-02-25 53.0955 KRW 32,807,434.2678 META 54.1800 KRW 52.5500 KRW 54.2500 KRW 53.1400 KRW
2024-02-24 54.4974 KRW 52,621,094.7269 META 55.6400 KRW 53.4200 KRW 56.3300 KRW 54.2900 KRW
2024-02-23 57.0930 KRW 195,486,997.1038 META 56.0400 KRW 55.1600 KRW 58.4800 KRW 56.0000 KRW
2024-02-22 55.8324 KRW 171,737,673.6784 META 54.2000 KRW 53.5300 KRW 57.5000 KRW 56.1400 KRW
2024-02-21 54.3072 KRW 76,045,840.7774 META 55.7500 KRW 52.7100 KRW 56.0000 KRW 54.6800 KRW
2024-02-20 55.0561 KRW 397,757,749.0975 META 53.0700 KRW 52.0000 KRW 58.1200 KRW 55.1900 KRW
2024-02-19 52.8811 KRW 272,051,937.4175 META 50.2000 KRW 50.0000 KRW 54.8800 KRW 53.1500 KRW
2024-02-18 50.0255 KRW 30,817,778.8700 META 49.9200 KRW 49.1000 KRW 51.4800 KRW 50.1400 KRW
2024-02-17 50.4179 KRW 73,007,077.3133 META 50.2900 KRW 48.2000 KRW 52.5000 KRW 50.1100 KRW
2024-02-16 50.0656 KRW 61,342,542.3508 META 50.3000 KRW 49.4400 KRW 50.7400 KRW 50.3200 KRW
2024-02-15 48.5113 KRW 73,355,828.9013 META 47.2600 KRW 47.1300 KRW 50.7000 KRW 49.1900 KRW
2024-02-14 46.9964 KRW 26,203,826.4046 META 46.6200 KRW 46.4800 KRW 47.2900 KRW 47.2800 KRW
2024-02-13 46.8000 KRW 25,775,579.3039 META 47.2200 KRW 46.4500 KRW 47.2500 KRW 46.6400 KRW
2024-02-12 47.1679 KRW 37,951,260.5198 META 47.0300 KRW 46.5000 KRW 48.2200 KRW 47.1900 KRW
2024-02-11 46.9015 KRW 39,844,782.7713 META 47.1600 KRW 46.5000 KRW 47.5500 KRW 47.0000 KRW
2024-02-10 47.1778 KRW 62,268,584.3233 META 48.0400 KRW 46.5900 KRW 48.0400 KRW 47.0100 KRW
2024-02-09 48.9118 KRW 708,003,150.1628 META 45.4600 KRW 45.2100 KRW 50.8800 KRW 48.0200 KRW
2024-02-08 45.3624 KRW 14,243,025.6160 META 44.9100 KRW 44.7500 KRW 45.8900 KRW 45.5100 KRW
2024-02-07 44.5299 KRW 17,808,441.4602 META 44.9700 KRW 44.1000 KRW 45.0500 KRW 44.8500 KRW
2024-02-06 45.1571 KRW 16,061,561.5054 META 45.5500 KRW 44.8500 KRW 45.8100 KRW 45.0500 KRW
2024-02-05 45.1639 KRW 31,567,459.1862 META 45.6800 KRW 44.4400 KRW 45.8900 KRW 45.4000 KRW
2024-02-04 46.8120 KRW 136,913,461.2542 META 45.8500 KRW 45.7000 KRW 47.7300 KRW 45.7000 KRW
2024-02-03 45.8156 KRW 5,884,971.0381 META 45.8800 KRW 45.6100 KRW 45.9700 KRW 45.9300 KRW
2024-02-02 45.5120 KRW 8,169,652.9321 META 45.3900 KRW 45.1800 KRW 45.8600 KRW 45.8600 KRW
2024-02-01 45.1416 KRW 17,188,223.3058 META 46.0700 KRW 44.8000 KRW 46.0700 KRW 45.5400 KRW
2024-01-31 45.9804 KRW 22,215,826.4371 META 46.6400 KRW 44.9600 KRW 46.6900 KRW 46.1700 KRW
2024-01-30 47.3336 KRW 25,957,132.5543 META 47.5000 KRW 46.5200 KRW 47.8900 KRW 46.5600 KRW
2024-01-29 46.8969 KRW 25,871,321.1196 META 47.3200 KRW 46.4000 KRW 47.5200 KRW 47.5000 KRW
2024-01-28 47.6872 KRW 19,621,044.5189 META 48.1000 KRW 47.2000 KRW 48.3000 KRW 47.2000 KRW
2024-01-27 47.7566 KRW 20,392,385.5724 META 48.0000 KRW 47.3000 KRW 48.2000 KRW 48.0000 KRW
2024-01-26 47.3452 KRW 29,967,355.2807 META 47.4000 KRW 46.4000 KRW 48.4000 KRW 48.1000 KRW
2024-01-25 47.1950 KRW 60,817,626.1591 META 47.2000 KRW 46.2000 KRW 48.3000 KRW 47.2000 KRW
2024-01-24 46.3012 KRW 57,385,206.2517 META 46.7000 KRW 44.9000 KRW 47.2000 KRW 47.0000 KRW
2024-01-23 46.2341 KRW 181,936,304.6056 META 46.4000 KRW 44.1000 KRW 48.0000 KRW 46.4000 KRW
2024-01-22 48.0703 KRW 72,484,491.0554 META 49.5000 KRW 46.4000 KRW 50.2000 KRW 46.8000 KRW
2024-01-21 50.0457 KRW 70,576,304.6279 META 50.5000 KRW 49.1000 KRW 51.4000 KRW 49.4000 KRW
2024-01-20 50.1690 KRW 123,408,010.1448 META 51.8000 KRW 49.5000 KRW 52.1000 KRW 50.3000 KRW
2024-01-19 54.5763 KRW 1,355,831,922.4476 META 50.7000 KRW 50.6000 KRW 56.8000 KRW 52.4000 KRW
2024-01-18 52.8225 KRW 106,062,233.9998 META 52.8000 KRW 49.3000 KRW 54.8000 KRW 50.5000 KRW
2024-01-17 52.9561 KRW 39,741,488.1261 META 53.5000 KRW 51.7000 KRW 54.0000 KRW 52.6000 KRW
2024-01-16 52.6024 KRW 59,770,228.0266 META 51.7000 KRW 51.1000 KRW 53.6000 KRW 53.5000 KRW
2024-01-15 51.6474 KRW 24,149,619.4423 META 51.4000 KRW 51.1000 KRW 52.1000 KRW 51.6000 KRW
2024-01-14 52.5928 KRW 70,014,401.6213 META 51.9000 KRW 51.2000 KRW 53.9000 KRW 51.3000 KRW
2024-01-13 51.6531 KRW 45,828,156.9384 META 51.4000 KRW 50.0000 KRW 53.0000 KRW 51.8000 KRW
2024-01-12 53.7241 KRW 159,241,314.4420 META 53.0000 KRW 50.3000 KRW 55.6000 KRW 51.6000 KRW
2024-01-11 52.5437 KRW 123,672,892.4521 META 50.7000 KRW 49.8000 KRW 54.8000 KRW 53.0000 KRW
2024-01-10 48.5089 KRW 53,933,518.9220 META 48.2000 KRW 45.7000 KRW 51.8000 KRW 50.7000 KRW
2024-01-09 49.5471 KRW 69,887,811.1276 META 50.2000 KRW 47.0000 KRW 51.7000 KRW 48.1000 KRW
12...56789...2930