Identifier on Bithumb: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
14.7110 KRW |
851,303.8560 META |
14.7800 KRW |
14.5700 KRW |
14.9900 KRW |
14.6500 KRW |
| 2026-02-02 |
15.0186 KRW |
1,054,398.2026 META |
15.0400 KRW |
14.7500 KRW |
15.2300 KRW |
14.7500 KRW |
| 2026-02-01 |
14.6075 KRW |
976,609.5618 META |
14.5500 KRW |
14.5400 KRW |
14.9200 KRW |
14.6500 KRW |
| 2026-01-31 |
14.9152 KRW |
7,125,722.1064 META |
15.0800 KRW |
14.2500 KRW |
15.3900 KRW |
14.3100 KRW |
| 2026-01-30 |
14.7415 KRW |
275,445.4854 META |
14.7500 KRW |
14.6300 KRW |
14.7800 KRW |
14.7400 KRW |
| 2026-01-29 |
15.1434 KRW |
1,697,141.8200 META |
15.3500 KRW |
15.0000 KRW |
15.3500 KRW |
15.2400 KRW |
| 2026-01-28 |
16.0095 KRW |
2,307.2367 META |
16.0100 KRW |
15.9400 KRW |
16.0700 KRW |
15.9400 KRW |
| 2026-01-27 |
16.1598 KRW |
2,083,332.7041 META |
16.1200 KRW |
15.9100 KRW |
16.3500 KRW |
16.2100 KRW |
| 2026-01-26 |
16.5946 KRW |
199,750.5253 META |
16.5100 KRW |
16.5100 KRW |
16.7000 KRW |
16.7000 KRW |
| 2026-01-25 |
17.3765 KRW |
4,356,970.6041 META |
17.3400 KRW |
17.0000 KRW |
17.6800 KRW |
17.1200 KRW |
| 2026-01-24 |
17.2604 KRW |
550,432.2714 META |
17.2100 KRW |
17.1400 KRW |
17.3800 KRW |
17.2500 KRW |
| 2026-01-23 |
17.3259 KRW |
123,504.3540 META |
17.2900 KRW |
17.2900 KRW |
17.4000 KRW |
17.4000 KRW |
| 2026-01-22 |
17.0078 KRW |
541,481.0231 META |
17.0200 KRW |
16.9500 KRW |
17.1700 KRW |
17.0300 KRW |
| 2026-01-21 |
17.3254 KRW |
427,001.1839 META |
17.2100 KRW |
17.1700 KRW |
17.4000 KRW |
17.3100 KRW |
| 2026-01-20 |
17.3532 KRW |
2,051,784.3679 META |
17.3100 KRW |
17.1300 KRW |
17.7200 KRW |
17.3400 KRW |
| 2026-01-19 |
17.0193 KRW |
84,403.1571 META |
16.8800 KRW |
16.8800 KRW |
17.0700 KRW |
16.9700 KRW |
| 2026-01-18 |
17.1747 KRW |
191,841.7378 META |
17.2500 KRW |
17.0600 KRW |
17.2500 KRW |
17.2100 KRW |
| 2026-01-17 |
17.4343 KRW |
230,599.3532 META |
17.3400 KRW |
17.3000 KRW |
17.5600 KRW |
17.5200 KRW |
| 2026-01-16 |
17.2206 KRW |
1,700,479.2879 META |
17.2900 KRW |
17.1700 KRW |
17.3000 KRW |
17.2400 KRW |
| 2026-01-15 |
17.0473 KRW |
99,166.2390 META |
17.0500 KRW |
17.0200 KRW |
17.0500 KRW |
17.0200 KRW |
| 2026-01-14 |
17.2525 KRW |
219,679.5266 META |
17.1100 KRW |
17.1100 KRW |
17.4000 KRW |
17.1600 KRW |
| 2026-01-13 |
16.8995 KRW |
425,846.2608 META |
16.9500 KRW |
16.5700 KRW |
17.0600 KRW |
16.8500 KRW |
| 2026-01-12 |
16.7304 KRW |
76,861.5669 META |
16.5900 KRW |
16.5700 KRW |
16.7500 KRW |
16.7300 KRW |
| 2026-01-11 |
17.4033 KRW |
438,871.0252 META |
17.4200 KRW |
17.2800 KRW |
17.5700 KRW |
17.3200 KRW |
| 2026-01-10 |
17.6064 KRW |
81,986.8558 META |
17.6000 KRW |
17.6000 KRW |
17.6400 KRW |
17.6400 KRW |
| 2026-01-09 |
17.8118 KRW |
252,930.6061 META |
17.6700 KRW |
17.6600 KRW |
18.0000 KRW |
17.9900 KRW |
| 2026-01-08 |
17.8835 KRW |
3,043,303.9304 META |
17.9800 KRW |
17.7700 KRW |
18.0500 KRW |
17.8100 KRW |
| 2026-01-07 |
17.5587 KRW |
2,555,140.0852 META |
17.4400 KRW |
17.2900 KRW |
17.9400 KRW |
17.7100 KRW |
| 2026-01-06 |
16.8527 KRW |
609,589.3438 META |
16.9400 KRW |
16.6300 KRW |
17.0800 KRW |
16.7600 KRW |
| 2026-01-05 |
16.3026 KRW |
91,816.4203 META |
16.2000 KRW |
16.1400 KRW |
16.4600 KRW |
16.4600 KRW |
| 2026-01-04 |
16.1112 KRW |
265,631.0537 META |
16.1900 KRW |
16.0100 KRW |
16.2000 KRW |
16.1100 KRW |
| 2026-01-03 |
15.8315 KRW |
132,807.0584 META |
15.7700 KRW |
15.7600 KRW |
15.9100 KRW |
15.9100 KRW |
| 2026-01-02 |
15.5928 KRW |
122,805.3447 META |
15.6400 KRW |
15.4800 KRW |
15.7200 KRW |
15.6200 KRW |
| 2026-01-01 |
15.3742 KRW |
134,819.6034 META |
15.4400 KRW |
15.3400 KRW |
15.4900 KRW |
15.3800 KRW |
| 2025-12-31 |
15.2887 KRW |
1,042,685.6049 META |
15.3300 KRW |
15.2700 KRW |
15.3400 KRW |
15.2800 KRW |
| 2025-12-30 |
15.5571 KRW |
219,214.2151 META |
15.4700 KRW |
15.4600 KRW |
15.7200 KRW |
15.7200 KRW |
| 2025-12-29 |
15.3346 KRW |
606,274.9229 META |
15.3700 KRW |
15.2600 KRW |
15.5800 KRW |
15.2600 KRW |
| 2025-12-28 |
15.5827 KRW |
1,841,117.3640 META |
15.4700 KRW |
15.4200 KRW |
15.7800 KRW |
15.6100 KRW |
| 2025-12-27 |
15.4051 KRW |
84,650.8541 META |
15.3500 KRW |
15.3500 KRW |
15.4100 KRW |
15.4000 KRW |
| 2025-12-26 |
15.4003 KRW |
148,731.7968 META |
15.4000 KRW |
15.4000 KRW |
15.4900 KRW |
15.4000 KRW |
| 2025-12-25 |
15.5811 KRW |
1,040,780.2002 META |
15.4500 KRW |
15.3800 KRW |
15.6900 KRW |
15.6400 KRW |
| 2025-12-24 |
15.6513 KRW |
12,860.6789 META |
15.6500 KRW |
15.6500 KRW |
15.6600 KRW |
15.6500 KRW |
| 2025-12-23 |
15.8678 KRW |
1,126,726.0692 META |
15.8100 KRW |
15.7100 KRW |
16.1100 KRW |
15.9600 KRW |
| 2025-12-22 |
15.5342 KRW |
788,490.8311 META |
15.6000 KRW |
15.4700 KRW |
15.7600 KRW |
15.7600 KRW |
| 2025-12-21 |
15.4000 KRW |
1,377,954.6493 META |
15.7500 KRW |
15.1500 KRW |
15.7500 KRW |
15.3900 KRW |
| 2025-12-20 |
15.6443 KRW |
1,584,906.1302 META |
15.5700 KRW |
15.4000 KRW |
15.8200 KRW |
15.8200 KRW |
| 2025-12-19 |
15.3378 KRW |
829,009.8202 META |
15.3800 KRW |
15.1300 KRW |
15.5300 KRW |
15.4200 KRW |
| 2025-12-18 |
15.1925 KRW |
1,546,490.9096 META |
15.3900 KRW |
14.9700 KRW |
15.4400 KRW |
15.0300 KRW |
| 2025-12-17 |
15.9519 KRW |
4,170,348.9518 META |
16.0800 KRW |
15.8000 KRW |
16.1800 KRW |
15.9700 KRW |
| 2025-12-16 |
15.4101 KRW |
331,757.9466 META |
15.2600 KRW |
15.2600 KRW |
15.6000 KRW |
15.5600 KRW |