Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
60.2857 KRW |
530,675,074.0719 META |
58.6000 KRW |
57.3000 KRW |
63.6000 KRW |
61.1000 KRW |
| 2023-11-18 |
59.3508 KRW |
209,051,860.8765 META |
63.0000 KRW |
56.2000 KRW |
63.1000 KRW |
59.4000 KRW |
| 2023-11-17 |
64.2443 KRW |
1,356,947,660.9446 META |
60.6000 KRW |
57.7000 KRW |
68.5000 KRW |
61.7000 KRW |
| 2023-11-16 |
59.3835 KRW |
324,574,202.6379 META |
59.2000 KRW |
57.6000 KRW |
61.8000 KRW |
60.3000 KRW |
| 2023-11-15 |
57.0105 KRW |
162,821,939.1194 META |
58.3000 KRW |
55.0000 KRW |
59.3000 KRW |
59.1000 KRW |
| 2023-11-14 |
59.2057 KRW |
337,289,116.2000 META |
59.9000 KRW |
57.0000 KRW |
61.8000 KRW |
58.1000 KRW |
| 2023-11-13 |
60.5765 KRW |
664,731,705.2606 META |
58.0000 KRW |
56.8000 KRW |
65.7000 KRW |
59.1000 KRW |
| 2023-11-12 |
57.9510 KRW |
134,318,833.1557 META |
60.4000 KRW |
57.0000 KRW |
60.5000 KRW |
58.2000 KRW |
| 2023-11-11 |
58.8282 KRW |
291,474,728.7847 META |
59.4000 KRW |
56.5000 KRW |
61.4000 KRW |
59.4000 KRW |
| 2023-11-10 |
57.3403 KRW |
357,333,232.1405 META |
58.3000 KRW |
55.4000 KRW |
59.3000 KRW |
59.0000 KRW |
| 2023-11-09 |
55.1077 KRW |
558,690,284.3747 META |
53.6000 KRW |
50.8000 KRW |
59.0000 KRW |
57.5000 KRW |
| 2023-11-08 |
52.5822 KRW |
179,337,158.3579 META |
52.5000 KRW |
51.7000 KRW |
53.9000 KRW |
53.6000 KRW |
| 2023-11-07 |
52.6239 KRW |
424,067,117.8192 META |
51.6000 KRW |
50.7000 KRW |
55.5000 KRW |
52.3000 KRW |
| 2023-11-06 |
51.3961 KRW |
333,687,478.2613 META |
52.4000 KRW |
49.3000 KRW |
53.2000 KRW |
51.4000 KRW |
| 2023-11-05 |
52.6667 KRW |
244,712,610.9273 META |
54.6000 KRW |
51.6000 KRW |
55.3000 KRW |
52.7000 KRW |
| 2023-11-04 |
53.5892 KRW |
336,761,477.6273 META |
53.9000 KRW |
52.3000 KRW |
55.1000 KRW |
54.2000 KRW |
| 2023-11-03 |
53.6579 KRW |
820,329,755.3740 META |
55.0000 KRW |
49.8000 KRW |
56.8000 KRW |
53.6000 KRW |
| 2023-11-02 |
56.4139 KRW |
782,976,700.4465 META |
55.7000 KRW |
52.6000 KRW |
59.9000 KRW |
54.6000 KRW |
| 2023-11-01 |
57.7505 KRW |
2,282,840,866.2770 META |
54.2000 KRW |
50.4000 KRW |
62.1000 KRW |
55.3000 KRW |
| 2023-10-31 |
57.0130 KRW |
3,059,942,182.9172 META |
53.3000 KRW |
48.7000 KRW |
62.2000 KRW |
53.5000 KRW |
| 2023-10-30 |
53.9024 KRW |
2,593,295,234.7078 META |
46.6000 KRW |
46.6000 KRW |
57.4000 KRW |
53.3000 KRW |
| 2023-10-29 |
46.5308 KRW |
156,577,922.1323 META |
47.4000 KRW |
46.1000 KRW |
47.4000 KRW |
46.8000 KRW |
| 2023-10-28 |
46.5443 KRW |
217,476,225.9334 META |
47.3000 KRW |
45.5000 KRW |
47.5000 KRW |
47.2000 KRW |
| 2023-10-27 |
44.5531 KRW |
230,415,948.7400 META |
44.1000 KRW |
42.5000 KRW |
46.8000 KRW |
46.4000 KRW |
| 2023-10-26 |
43.2129 KRW |
245,439,993.3390 META |
44.0000 KRW |
41.8000 KRW |
44.3000 KRW |
43.9000 KRW |
| 2023-10-25 |
43.4241 KRW |
201,238,720.5124 META |
43.9000 KRW |
42.2000 KRW |
44.8000 KRW |
43.9000 KRW |
| 2023-10-24 |
43.2426 KRW |
409,043,173.4481 META |
45.0000 KRW |
41.6000 KRW |
45.7000 KRW |
44.0000 KRW |
| 2023-10-23 |
45.4883 KRW |
466,222,361.9150 META |
47.9000 KRW |
43.9000 KRW |
50.3000 KRW |
44.7000 KRW |
| 2023-10-22 |
47.9668 KRW |
439,226,350.4037 META |
50.4000 KRW |
45.9000 KRW |
51.0000 KRW |
47.7000 KRW |
| 2023-10-21 |
52.9357 KRW |
674,655,114.7418 META |
56.3000 KRW |
49.6000 KRW |
56.6000 KRW |
50.7000 KRW |
| 2023-10-20 |
56.8047 KRW |
1,234,086,323.6712 META |
59.5000 KRW |
51.8000 KRW |
61.3000 KRW |
55.2000 KRW |
| 2023-10-19 |
59.9206 KRW |
4,278,281,541.6683 META |
58.4000 KRW |
48.9000 KRW |
65.4000 KRW |
58.4000 KRW |
| 2023-10-18 |
63.4523 KRW |
4,310,055,040.1446 META |
60.9000 KRW |
43.0000 KRW |
74.2000 KRW |
58.4000 KRW |
| 2023-10-17 |
53.0421 KRW |
4,569,393,129.2194 META |
45.1000 KRW |
44.6000 KRW |
63.4000 KRW |
61.5000 KRW |
| 2023-10-16 |
50.1774 KRW |
3,188,544,216.3851 META |
47.4000 KRW |
42.5000 KRW |
55.9000 KRW |
44.8000 KRW |
| 2023-10-15 |
49.5110 KRW |
8,649,552,474.4116 META |
34.3000 KRW |
34.0000 KRW |
57.2000 KRW |
47.6000 KRW |
| 2023-10-14 |
34.4935 KRW |
446,261,907.2349 META |
33.4000 KRW |
32.4000 KRW |
36.1000 KRW |
34.2000 KRW |
| 2023-10-13 |
33.7921 KRW |
706,491,057.0580 META |
31.4000 KRW |
31.3000 KRW |
36.5000 KRW |
33.8000 KRW |
| 2023-10-12 |
31.8951 KRW |
240,358,762.8855 META |
30.9000 KRW |
30.5000 KRW |
33.5000 KRW |
31.2000 KRW |
| 2023-10-11 |
30.9566 KRW |
39,692,567.5489 META |
31.8000 KRW |
30.4000 KRW |
31.8000 KRW |
31.1000 KRW |
| 2023-10-10 |
31.8756 KRW |
23,202,161.1956 META |
32.3000 KRW |
31.6000 KRW |
32.3000 KRW |
31.7000 KRW |
| 2023-10-09 |
32.4504 KRW |
111,454,486.7998 META |
33.6000 KRW |
31.3000 KRW |
33.7000 KRW |
32.3000 KRW |
| 2023-10-08 |
34.0793 KRW |
569,173,422.8556 META |
32.5000 KRW |
32.5000 KRW |
35.8000 KRW |
33.5000 KRW |
| 2023-10-07 |
32.4924 KRW |
30,996,973.3042 META |
32.8000 KRW |
32.2000 KRW |
32.9000 KRW |
32.5000 KRW |
| 2023-10-06 |
32.2581 KRW |
52,730,242.8358 META |
31.7000 KRW |
31.7000 KRW |
32.9000 KRW |
32.8000 KRW |
| 2023-10-05 |
31.7821 KRW |
31,791,080.5212 META |
32.2000 KRW |
31.5000 KRW |
32.2000 KRW |
31.9000 KRW |
| 2023-10-04 |
31.9746 KRW |
70,297,462.8401 META |
31.5000 KRW |
31.5000 KRW |
32.6000 KRW |
32.0000 KRW |
| 2023-10-03 |
32.0395 KRW |
73,673,240.9622 META |
32.5000 KRW |
31.5000 KRW |
32.6000 KRW |
31.9000 KRW |
| 2023-10-02 |
33.1664 KRW |
154,608,570.1968 META |
34.0000 KRW |
32.5000 KRW |
34.1000 KRW |
32.6000 KRW |
| 2023-10-01 |
35.6244 KRW |
1,339,030,361.3028 META |
32.8000 KRW |
32.8000 KRW |
37.6000 KRW |
34.4000 KRW |