Identifier on Bithumb: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-15 |
29.0893 KRW |
30,190.5158 META |
29.3700 KRW |
29.0300 KRW |
29.3700 KRW |
29.1400 KRW |
| 2025-06-14 |
29.8166 KRW |
93,780.2527 META |
29.8200 KRW |
29.4800 KRW |
29.8300 KRW |
29.8000 KRW |
| 2025-06-13 |
29.1034 KRW |
118,532.8832 META |
29.0300 KRW |
29.0100 KRW |
29.2100 KRW |
29.0500 KRW |
| 2025-06-12 |
30.7691 KRW |
32,856.2273 META |
30.7700 KRW |
30.5800 KRW |
30.7700 KRW |
30.5800 KRW |
| 2025-06-11 |
31.3247 KRW |
440,074.5409 META |
31.3200 KRW |
31.2100 KRW |
31.5400 KRW |
31.2900 KRW |
| 2025-06-10 |
31.5750 KRW |
5,396,010.0801 META |
30.7100 KRW |
30.0200 KRW |
32.2000 KRW |
31.6800 KRW |
| 2025-06-09 |
30.5820 KRW |
10,196.2917 META |
30.7100 KRW |
30.3600 KRW |
30.7100 KRW |
30.3600 KRW |
| 2025-06-08 |
29.7139 KRW |
47,887.4159 META |
29.7300 KRW |
29.6900 KRW |
29.7500 KRW |
29.6900 KRW |
| 2025-06-07 |
29.6536 KRW |
10,322.5344 META |
29.9100 KRW |
29.5300 KRW |
29.9400 KRW |
29.5800 KRW |
| 2025-06-06 |
29.5167 KRW |
47,853.7121 META |
29.4500 KRW |
29.2000 KRW |
29.6800 KRW |
29.4400 KRW |
| 2025-06-05 |
28.7678 KRW |
162,692.1543 META |
29.7100 KRW |
28.4000 KRW |
30.2400 KRW |
28.8100 KRW |
| 2025-06-04 |
30.4363 KRW |
55,071.2408 META |
30.4100 KRW |
30.0800 KRW |
30.5900 KRW |
30.0800 KRW |
| 2025-06-03 |
30.8592 KRW |
324,066.7187 META |
31.2500 KRW |
30.4300 KRW |
31.4500 KRW |
30.7500 KRW |
| 2025-06-02 |
30.3203 KRW |
190,097.0791 META |
30.5400 KRW |
29.8200 KRW |
31.1600 KRW |
30.5300 KRW |
| 2025-06-01 |
29.7351 KRW |
274,861.5668 META |
29.6900 KRW |
29.5400 KRW |
30.1500 KRW |
30.1500 KRW |
| 2025-05-31 |
29.5842 KRW |
30,694.7147 META |
29.7400 KRW |
29.5300 KRW |
29.9600 KRW |
29.9600 KRW |
| 2025-05-30 |
29.5314 KRW |
96,012.2829 META |
29.6800 KRW |
29.0400 KRW |
29.7200 KRW |
29.3700 KRW |
| 2025-05-29 |
30.6151 KRW |
256,630.1310 META |
30.6100 KRW |
30.6000 KRW |
30.9700 KRW |
30.9700 KRW |
| 2025-05-28 |
30.8053 KRW |
450,200.5378 META |
30.8200 KRW |
30.8000 KRW |
31.0700 KRW |
30.8100 KRW |
| 2025-05-27 |
31.2463 KRW |
30,917.8300 META |
31.4400 KRW |
31.0200 KRW |
31.4800 KRW |
31.0200 KRW |
| 2025-05-26 |
31.0864 KRW |
115,212.8873 META |
31.1900 KRW |
30.8500 KRW |
31.1900 KRW |
31.0000 KRW |
| 2025-05-25 |
31.1865 KRW |
54,490.8260 META |
31.4500 KRW |
31.1100 KRW |
31.4500 KRW |
31.4000 KRW |
| 2025-05-24 |
31.9719 KRW |
4,555.4704 META |
31.9200 KRW |
31.9200 KRW |
32.1900 KRW |
32.1900 KRW |
| 2025-05-23 |
32.3065 KRW |
67,017.7375 META |
32.3000 KRW |
32.2000 KRW |
32.4600 KRW |
32.2200 KRW |
| 2025-05-22 |
33.0363 KRW |
128,898.3797 META |
32.6600 KRW |
32.4700 KRW |
33.2800 KRW |
33.2800 KRW |
| 2025-05-21 |
31.8593 KRW |
1,383,110.7826 META |
32.2700 KRW |
31.8000 KRW |
32.5800 KRW |
32.3200 KRW |
| 2025-05-20 |
32.0738 KRW |
222,433.7869 META |
32.1000 KRW |
31.8900 KRW |
32.3400 KRW |
32.3400 KRW |
| 2025-05-19 |
32.1140 KRW |
79,403.8607 META |
32.1300 KRW |
31.8600 KRW |
32.3400 KRW |
32.0400 KRW |
| 2025-05-18 |
33.5955 KRW |
9,694.9715 META |
33.5100 KRW |
33.2800 KRW |
33.7600 KRW |
33.2800 KRW |
| 2025-05-17 |
33.0690 KRW |
102,398.3850 META |
33.0600 KRW |
33.0100 KRW |
33.0700 KRW |
33.0600 KRW |
| 2025-05-16 |
33.8147 KRW |
40,477.8859 META |
33.9000 KRW |
33.7300 KRW |
33.9700 KRW |
33.7300 KRW |
| 2025-05-15 |
33.4189 KRW |
189,043.5440 META |
33.1700 KRW |
33.1500 KRW |
33.9300 KRW |
33.4500 KRW |
| 2025-05-14 |
34.7238 KRW |
105,104.2325 META |
34.8000 KRW |
34.6900 KRW |
35.1200 KRW |
35.0900 KRW |
| 2025-05-13 |
34.9509 KRW |
138,349.4515 META |
34.4300 KRW |
34.4100 KRW |
35.2900 KRW |
35.0600 KRW |
| 2025-05-12 |
34.4226 KRW |
229,991.8258 META |
34.3700 KRW |
33.9700 KRW |
34.6400 KRW |
34.3200 KRW |
| 2025-05-11 |
34.1536 KRW |
86,693.5751 META |
34.3500 KRW |
34.0900 KRW |
34.4000 KRW |
34.4000 KRW |
| 2025-05-10 |
34.3524 KRW |
346,458.0417 META |
34.0200 KRW |
33.8600 KRW |
34.7900 KRW |
34.7900 KRW |
| 2025-05-09 |
33.8475 KRW |
413,314.9765 META |
33.5200 KRW |
33.5200 KRW |
33.9900 KRW |
33.9900 KRW |
| 2025-05-08 |
32.8476 KRW |
128,775.5634 META |
32.4700 KRW |
32.2200 KRW |
33.2200 KRW |
33.2200 KRW |
| 2025-05-07 |
31.4013 KRW |
737,769.9344 META |
31.4200 KRW |
31.4000 KRW |
31.6000 KRW |
31.5600 KRW |
| 2025-05-06 |
31.5631 KRW |
811,421.3093 META |
31.7200 KRW |
31.4000 KRW |
31.9600 KRW |
31.4000 KRW |
| 2025-05-05 |
32.4622 KRW |
138,349.6484 META |
32.0200 KRW |
32.0100 KRW |
32.6800 KRW |
32.4700 KRW |
| 2025-05-04 |
33.0560 KRW |
13,640.7656 META |
32.9600 KRW |
32.8500 KRW |
33.1800 KRW |
33.1300 KRW |
| 2025-05-03 |
34.1517 KRW |
436,512.3324 META |
34.2900 KRW |
33.7100 KRW |
34.3100 KRW |
34.2000 KRW |
| 2025-05-02 |
33.8537 KRW |
735,926.2040 META |
34.4700 KRW |
33.4000 KRW |
34.4800 KRW |
33.7600 KRW |
| 2025-05-01 |
34.1338 KRW |
83,669.5992 META |
34.3200 KRW |
33.7100 KRW |
34.3400 KRW |
34.2100 KRW |
| 2025-04-30 |
33.8219 KRW |
206,651.3539 META |
33.5300 KRW |
33.4700 KRW |
34.1500 KRW |
34.0900 KRW |
| 2025-04-29 |
35.1252 KRW |
1,014,163.0929 META |
35.1000 KRW |
34.9500 KRW |
35.3000 KRW |
35.0700 KRW |
| 2025-04-28 |
35.2450 KRW |
665,723.3086 META |
35.2300 KRW |
34.9100 KRW |
35.5900 KRW |
35.2200 KRW |
| 2025-04-27 |
36.1354 KRW |
4,896,287.8282 META |
35.3800 KRW |
35.1700 KRW |
37.0000 KRW |
35.8200 KRW |