Identifier on Bithumb: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
28.5495 KRW |
207,573.2866 META |
28.4200 KRW |
28.3400 KRW |
28.6700 KRW |
28.4100 KRW |
| 2025-08-26 |
28.5892 KRW |
141,787.6125 META |
28.6200 KRW |
28.4500 KRW |
28.6600 KRW |
28.6400 KRW |
| 2025-08-25 |
28.2724 KRW |
421,174.7333 META |
28.5200 KRW |
28.0400 KRW |
28.5500 KRW |
28.1100 KRW |
| 2025-08-24 |
28.5744 KRW |
926,382.8755 META |
28.4900 KRW |
28.3500 KRW |
28.7000 KRW |
28.7000 KRW |
| 2025-08-23 |
28.7543 KRW |
382,913.1440 META |
28.7400 KRW |
28.6600 KRW |
28.8500 KRW |
28.6700 KRW |
| 2025-08-22 |
28.7876 KRW |
604,164.5303 META |
28.5200 KRW |
28.3000 KRW |
29.8700 KRW |
28.7200 KRW |
| 2025-08-21 |
28.4361 KRW |
93,420.5388 META |
28.4300 KRW |
28.3000 KRW |
28.6800 KRW |
28.3900 KRW |
| 2025-08-20 |
28.5211 KRW |
88,011.1278 META |
28.1600 KRW |
28.1500 KRW |
28.6500 KRW |
28.6400 KRW |
| 2025-08-19 |
28.3327 KRW |
142,369.0009 META |
28.4000 KRW |
28.1100 KRW |
28.5700 KRW |
28.1900 KRW |
| 2025-08-18 |
28.9850 KRW |
19,270.2751 META |
28.9800 KRW |
28.9100 KRW |
29.1500 KRW |
28.9300 KRW |
| 2025-08-17 |
29.4122 KRW |
147,425.5103 META |
29.3900 KRW |
29.3500 KRW |
29.5600 KRW |
29.3700 KRW |
| 2025-08-16 |
29.1443 KRW |
35,240.9702 META |
29.0800 KRW |
29.0700 KRW |
29.2700 KRW |
29.2700 KRW |
| 2025-08-15 |
29.0396 KRW |
618,741.5393 META |
29.0800 KRW |
28.7700 KRW |
29.4100 KRW |
29.0700 KRW |
| 2025-08-14 |
29.2749 KRW |
243,967.2226 META |
29.4000 KRW |
29.1300 KRW |
29.4000 KRW |
29.3600 KRW |
| 2025-08-13 |
30.4273 KRW |
38,352.0751 META |
30.4000 KRW |
30.2400 KRW |
30.5600 KRW |
30.4600 KRW |
| 2025-08-12 |
30.2167 KRW |
97,596.1834 META |
29.9900 KRW |
29.9600 KRW |
30.3500 KRW |
30.3100 KRW |
| 2025-08-11 |
30.1622 KRW |
17,887.5115 META |
30.0100 KRW |
30.0100 KRW |
30.2200 KRW |
30.1800 KRW |
| 2025-08-10 |
30.2936 KRW |
276,461.0186 META |
30.3200 KRW |
30.1500 KRW |
30.3800 KRW |
30.3400 KRW |
| 2025-08-09 |
30.6491 KRW |
54,763.1375 META |
30.4600 KRW |
30.4600 KRW |
30.8100 KRW |
30.7000 KRW |
| 2025-08-08 |
30.0609 KRW |
610,650.4090 META |
29.9100 KRW |
29.6500 KRW |
30.2900 KRW |
30.0600 KRW |
| 2025-08-07 |
29.2897 KRW |
103,350.5013 META |
29.2800 KRW |
29.1300 KRW |
29.3700 KRW |
29.3000 KRW |
| 2025-08-06 |
29.1771 KRW |
58,938.2445 META |
28.9700 KRW |
28.9700 KRW |
29.3700 KRW |
29.3400 KRW |
| 2025-08-05 |
29.4278 KRW |
410,807.8825 META |
29.4500 KRW |
29.3100 KRW |
29.5600 KRW |
29.5400 KRW |
| 2025-08-04 |
30.0107 KRW |
376,958.1114 META |
29.9400 KRW |
29.8000 KRW |
30.1300 KRW |
30.0000 KRW |
| 2025-08-03 |
29.8045 KRW |
268,678.2276 META |
29.6900 KRW |
29.6900 KRW |
29.9800 KRW |
29.7500 KRW |
| 2025-08-02 |
29.5841 KRW |
1,196,323.9083 META |
29.6300 KRW |
29.4700 KRW |
29.7700 KRW |
29.6800 KRW |
| 2025-08-01 |
30.5380 KRW |
2,298,034.1493 META |
30.9200 KRW |
29.7600 KRW |
30.9400 KRW |
30.2000 KRW |
| 2025-07-31 |
32.4334 KRW |
5,493,671.1962 META |
32.1100 KRW |
31.6100 KRW |
32.9800 KRW |
32.8700 KRW |
| 2025-07-30 |
32.6739 KRW |
3,335,364.7831 META |
31.9400 KRW |
31.5400 KRW |
33.9500 KRW |
33.1200 KRW |
| 2025-07-29 |
31.6638 KRW |
102,521.7106 META |
31.6000 KRW |
31.5300 KRW |
31.9800 KRW |
31.5900 KRW |
| 2025-07-28 |
32.1862 KRW |
236,566.2722 META |
32.3000 KRW |
32.0000 KRW |
32.8600 KRW |
32.1400 KRW |
| 2025-07-27 |
33.2158 KRW |
103,420.6908 META |
32.9100 KRW |
32.8300 KRW |
33.4600 KRW |
33.2500 KRW |
| 2025-07-26 |
32.7024 KRW |
300,436.9705 META |
32.5900 KRW |
32.5800 KRW |
32.9700 KRW |
32.9400 KRW |
| 2025-07-25 |
32.3819 KRW |
76,359.5493 META |
32.3900 KRW |
32.1900 KRW |
32.5200 KRW |
32.4800 KRW |
| 2025-07-24 |
33.3948 KRW |
484,789.0849 META |
33.3100 KRW |
33.0800 KRW |
33.7900 KRW |
33.7900 KRW |
| 2025-07-23 |
34.3479 KRW |
2,621,979.1121 META |
34.5600 KRW |
33.5500 KRW |
35.0200 KRW |
34.8700 KRW |
| 2025-07-22 |
33.7833 KRW |
468,477.5877 META |
33.6700 KRW |
33.4700 KRW |
34.1200 KRW |
34.1200 KRW |
| 2025-07-21 |
33.7130 KRW |
768,311.7190 META |
34.0000 KRW |
33.4600 KRW |
34.1100 KRW |
33.8900 KRW |
| 2025-07-20 |
33.4630 KRW |
585,243.4930 META |
33.3600 KRW |
33.0800 KRW |
33.7700 KRW |
33.3200 KRW |
| 2025-07-19 |
32.6473 KRW |
322,548.3816 META |
32.2400 KRW |
32.2200 KRW |
33.0000 KRW |
32.9800 KRW |
| 2025-07-18 |
32.1801 KRW |
511,191.1883 META |
32.2900 KRW |
32.0000 KRW |
32.5500 KRW |
32.3400 KRW |
| 2025-07-17 |
31.7467 KRW |
550,996.0528 META |
31.7300 KRW |
31.6000 KRW |
31.9900 KRW |
31.7000 KRW |
| 2025-07-16 |
31.9359 KRW |
588,354.1395 META |
31.7700 KRW |
31.6300 KRW |
32.1200 KRW |
32.0600 KRW |
| 2025-07-15 |
31.6807 KRW |
724,351.6608 META |
31.4500 KRW |
31.3900 KRW |
31.8500 KRW |
31.7800 KRW |
| 2025-07-14 |
32.0493 KRW |
910,932.4645 META |
32.2400 KRW |
31.9400 KRW |
32.3000 KRW |
32.2000 KRW |
| 2025-07-13 |
32.4610 KRW |
276,602.2612 META |
32.3300 KRW |
32.3200 KRW |
32.7100 KRW |
32.3700 KRW |
| 2025-07-12 |
32.4394 KRW |
1,243,174.0002 META |
32.5100 KRW |
32.1800 KRW |
33.0000 KRW |
33.0000 KRW |
| 2025-07-11 |
30.8497 KRW |
8,252.2488 META |
30.8700 KRW |
30.8300 KRW |
30.8700 KRW |
30.8400 KRW |
| 2025-07-10 |
29.7238 KRW |
468,250.0611 META |
29.9400 KRW |
29.6800 KRW |
30.1000 KRW |
29.9200 KRW |
| 2025-07-09 |
30.1093 KRW |
30,396.9656 META |
29.9300 KRW |
29.9200 KRW |
30.3900 KRW |
30.0400 KRW |