Crypto exchange UpBit

Market Metadium (META) / KRW

Identifier on UpBit: KRW-META
Date Price Volume Open Low High Close
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
2023-12-08 66.7601 KRW 203,188,048.6928 META 66.5000 KRW 65.0000 KRW 69.6000 KRW 68.9000 KRW
2023-12-07 65.3968 KRW 365,268,672.8936 META 68.5000 KRW 62.6000 KRW 69.9000 KRW 66.3000 KRW
2023-12-06 66.0626 KRW 264,885,731.6846 META 65.9000 KRW 61.5000 KRW 67.8000 KRW 66.8000 KRW
2023-12-05 64.8218 KRW 198,668,245.7189 META 64.2000 KRW 63.0000 KRW 67.3000 KRW 66.1000 KRW
2023-12-04 62.2912 KRW 216,983,128.5474 META 62.0000 KRW 59.4000 KRW 64.8000 KRW 64.0000 KRW
2023-12-03 61.7165 KRW 90,654,160.0806 META 62.7000 KRW 61.0000 KRW 62.7000 KRW 62.0000 KRW
2023-12-02 61.5449 KRW 76,125,494.0306 META 61.9000 KRW 61.0000 KRW 62.8000 KRW 62.7000 KRW
2023-12-01 60.9983 KRW 148,235,071.6036 META 60.5000 KRW 59.2000 KRW 62.5000 KRW 62.1000 KRW
2023-11-30 60.3275 KRW 176,062,699.5263 META 62.0000 KRW 58.9000 KRW 63.4000 KRW 60.0000 KRW
2023-11-29 62.3062 KRW 281,717,330.3546 META 62.8000 KRW 60.4000 KRW 65.6000 KRW 61.8000 KRW
2023-11-28 60.3764 KRW 157,713,308.5946 META 60.9000 KRW 57.6000 KRW 63.2000 KRW 63.0000 KRW
2023-11-27 59.5329 KRW 191,343,783.4181 META 61.6000 KRW 57.2000 KRW 61.7000 KRW 60.7000 KRW
2023-11-26 62.0989 KRW 268,505,389.5065 META 62.4000 KRW 59.8000 KRW 64.9000 KRW 61.2000 KRW
2023-11-25 63.1347 KRW 584,426,211.6115 META 60.7000 KRW 59.4000 KRW 66.2000 KRW 62.4000 KRW
2023-11-24 59.8810 KRW 594,144,094.3070 META 57.0000 KRW 56.9000 KRW 61.9000 KRW 60.7000 KRW
2023-11-23 56.9220 KRW 101,176,136.3456 META 58.0000 KRW 55.8000 KRW 58.5000 KRW 57.5000 KRW
2023-11-22 55.7236 KRW 162,684,107.4686 META 54.8000 KRW 53.2000 KRW 58.7000 KRW 57.7000 KRW
2023-11-21 58.9285 KRW 250,057,599.8962 META 62.3000 KRW 54.7000 KRW 62.5000 KRW 55.3000 KRW
2023-11-20 60.8071 KRW 163,541,377.9985 META 60.9000 KRW 59.2000 KRW 63.1000 KRW 62.1000 KRW