Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
47.6254 KRW |
67,507,251.8066 META |
49.0000 KRW |
45.3000 KRW |
50.4000 KRW |
50.2000 KRW |
| 2024-01-07 |
51.2584 KRW |
43,291,560.4078 META |
52.7000 KRW |
49.6000 KRW |
52.7000 KRW |
49.8000 KRW |
| 2024-01-06 |
51.5141 KRW |
65,398,979.0139 META |
51.6000 KRW |
50.3000 KRW |
52.7000 KRW |
52.2000 KRW |
| 2024-01-05 |
52.0190 KRW |
51,884,132.8041 META |
54.1000 KRW |
50.3000 KRW |
54.7000 KRW |
51.7000 KRW |
| 2024-01-04 |
54.2588 KRW |
109,522,810.3476 META |
55.9000 KRW |
51.8000 KRW |
57.5000 KRW |
54.5000 KRW |
| 2024-01-03 |
55.8710 KRW |
438,480,594.4049 META |
55.1000 KRW |
48.6000 KRW |
59.9000 KRW |
55.6000 KRW |
| 2024-01-02 |
54.9556 KRW |
55,854,854.0951 META |
54.4000 KRW |
54.2000 KRW |
55.8000 KRW |
55.4000 KRW |
| 2024-01-01 |
53.8160 KRW |
24,438,950.3752 META |
54.0000 KRW |
53.1000 KRW |
54.5000 KRW |
54.2000 KRW |
| 2023-12-31 |
53.8915 KRW |
24,079,647.6279 META |
54.2000 KRW |
53.5000 KRW |
54.5000 KRW |
54.1000 KRW |
| 2023-12-30 |
54.8344 KRW |
74,407,188.3990 META |
54.0000 KRW |
53.7000 KRW |
55.9000 KRW |
54.3000 KRW |
| 2023-12-29 |
54.2270 KRW |
63,774,925.4910 META |
54.6000 KRW |
51.8000 KRW |
55.8000 KRW |
53.7000 KRW |
| 2023-12-28 |
55.1406 KRW |
44,017,771.3748 META |
55.8000 KRW |
54.2000 KRW |
56.1000 KRW |
54.9000 KRW |
| 2023-12-27 |
55.0748 KRW |
64,310,229.8606 META |
55.3000 KRW |
53.6000 KRW |
56.7000 KRW |
56.5000 KRW |
| 2023-12-26 |
56.0949 KRW |
105,444,441.9511 META |
57.7000 KRW |
54.4000 KRW |
57.9000 KRW |
56.0000 KRW |
| 2023-12-25 |
57.3872 KRW |
75,632,867.5872 META |
58.0000 KRW |
56.4000 KRW |
58.3000 KRW |
58.1000 KRW |
| 2023-12-24 |
59.0527 KRW |
114,797,083.7255 META |
60.6000 KRW |
58.1000 KRW |
60.6000 KRW |
58.6000 KRW |
| 2023-12-23 |
61.2881 KRW |
322,756,792.7667 META |
60.4000 KRW |
58.9000 KRW |
63.3000 KRW |
60.2000 KRW |
| 2023-12-22 |
60.1671 KRW |
788,983,666.2334 META |
56.9000 KRW |
56.8000 KRW |
62.5000 KRW |
60.6000 KRW |
| 2023-12-21 |
56.5671 KRW |
69,368,025.2643 META |
56.8000 KRW |
55.9000 KRW |
57.1000 KRW |
56.7000 KRW |
| 2023-12-20 |
56.6975 KRW |
101,904,051.1188 META |
56.8000 KRW |
55.4000 KRW |
58.1000 KRW |
57.4000 KRW |
| 2023-12-19 |
57.0273 KRW |
223,655,199.6473 META |
54.8000 KRW |
53.8000 KRW |
59.6000 KRW |
57.0000 KRW |
| 2023-12-18 |
53.2370 KRW |
189,694,717.0452 META |
56.8000 KRW |
50.6000 KRW |
56.8000 KRW |
54.5000 KRW |
| 2023-12-17 |
58.2879 KRW |
37,820,583.7684 META |
58.7000 KRW |
57.6000 KRW |
59.6000 KRW |
58.4000 KRW |
| 2023-12-16 |
58.6656 KRW |
40,055,615.2038 META |
59.0000 KRW |
57.5000 KRW |
59.9000 KRW |
59.3000 KRW |
| 2023-12-15 |
59.5578 KRW |
55,770,903.5427 META |
60.5000 KRW |
58.8000 KRW |
60.5000 KRW |
59.2000 KRW |
| 2023-12-14 |
60.2437 KRW |
86,281,547.7319 META |
60.6000 KRW |
58.6000 KRW |
61.2000 KRW |
60.7000 KRW |
| 2023-12-13 |
58.7710 KRW |
152,694,144.8717 META |
60.8000 KRW |
56.8000 KRW |
61.8000 KRW |
61.0000 KRW |
| 2023-12-12 |
60.7003 KRW |
129,338,274.3528 META |
60.9000 KRW |
59.3000 KRW |
62.7000 KRW |
60.7000 KRW |
| 2023-12-11 |
62.6078 KRW |
337,595,400.1800 META |
67.3000 KRW |
59.1000 KRW |
68.2000 KRW |
60.7000 KRW |
| 2023-12-10 |
67.5211 KRW |
130,053,102.3381 META |
68.9000 KRW |
65.5000 KRW |
69.9000 KRW |
67.7000 KRW |
| 2023-12-09 |
69.1053 KRW |
166,701,846.8457 META |
69.3000 KRW |
68.0000 KRW |
71.0000 KRW |
69.2000 KRW |