Identifier on Bithumb: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
30.9499 KRW |
29,736.9871 META |
30.8500 KRW |
30.8500 KRW |
31.0900 KRW |
30.9300 KRW |
| 2025-03-15 |
31.2986 KRW |
195,111.6408 META |
31.3000 KRW |
30.8600 KRW |
31.5000 KRW |
31.5000 KRW |
| 2025-03-14 |
30.5067 KRW |
124,429.0070 META |
30.4300 KRW |
30.0200 KRW |
30.7900 KRW |
30.3500 KRW |
| 2025-03-13 |
29.8075 KRW |
127,184.2974 META |
29.9800 KRW |
29.5700 KRW |
29.9800 KRW |
29.6500 KRW |
| 2025-03-12 |
29.2689 KRW |
250,569.4257 META |
29.5700 KRW |
29.1200 KRW |
29.8000 KRW |
29.4900 KRW |
| 2025-03-11 |
29.4156 KRW |
351,405.8204 META |
28.9200 KRW |
28.8500 KRW |
29.9900 KRW |
29.9900 KRW |
| 2025-03-10 |
29.8100 KRW |
554,022.7262 META |
30.5000 KRW |
29.0000 KRW |
30.5000 KRW |
29.6600 KRW |
| 2025-03-09 |
30.0215 KRW |
112,916.0771 META |
30.6500 KRW |
29.5000 KRW |
30.6500 KRW |
29.6200 KRW |
| 2025-03-08 |
31.5373 KRW |
4,654.3581 META |
31.2800 KRW |
31.2800 KRW |
31.5800 KRW |
31.5800 KRW |
| 2025-03-07 |
31.9626 KRW |
132,380.1541 META |
32.1200 KRW |
31.7800 KRW |
32.1500 KRW |
31.9700 KRW |
| 2025-03-06 |
32.9160 KRW |
87,530.8218 META |
33.0100 KRW |
32.5700 KRW |
33.2400 KRW |
32.7400 KRW |
| 2025-03-05 |
32.4420 KRW |
20,977.6716 META |
32.3500 KRW |
32.3500 KRW |
32.8000 KRW |
32.8000 KRW |
| 2025-03-04 |
32.1171 KRW |
126,862.5140 META |
32.1900 KRW |
31.6600 KRW |
32.4900 KRW |
32.4500 KRW |
| 2025-03-03 |
34.8250 KRW |
853,754.5789 META |
34.9600 KRW |
33.4300 KRW |
35.3700 KRW |
33.7100 KRW |
| 2025-03-02 |
35.7677 KRW |
1,933,939.6673 META |
34.8900 KRW |
34.6200 KRW |
37.3200 KRW |
37.3200 KRW |
| 2025-03-01 |
35.8097 KRW |
308,687.8421 META |
35.3800 KRW |
34.9700 KRW |
36.1000 KRW |
35.5800 KRW |
| 2025-02-28 |
33.7247 KRW |
45,234.0859 META |
33.4200 KRW |
33.4200 KRW |
34.0900 KRW |
33.9900 KRW |
| 2025-02-27 |
35.9194 KRW |
22,798,913.1038 META |
34.3900 KRW |
33.0200 KRW |
42.9900 KRW |
34.2400 KRW |
| 2025-02-26 |
36.3206 KRW |
19,382,870.4390 META |
34.3900 KRW |
33.0200 KRW |
42.9900 KRW |
33.7900 KRW |
| 2025-02-25 |
34.3219 KRW |
169,011.8881 META |
33.8300 KRW |
33.5700 KRW |
34.9100 KRW |
34.9100 KRW |
| 2025-02-24 |
36.0097 KRW |
214,494.2050 META |
36.6600 KRW |
35.1400 KRW |
36.6600 KRW |
35.5900 KRW |
| 2025-02-23 |
38.6360 KRW |
128,150.7318 META |
38.9500 KRW |
38.4700 KRW |
38.9500 KRW |
38.9100 KRW |
| 2025-02-22 |
38.8395 KRW |
258,253.1446 META |
38.7400 KRW |
38.6500 KRW |
39.2600 KRW |
39.2600 KRW |
| 2025-02-21 |
38.4204 KRW |
488,766.4581 META |
39.0300 KRW |
37.7600 KRW |
39.0300 KRW |
38.1100 KRW |
| 2025-02-20 |
38.9324 KRW |
115,774.4087 META |
38.6900 KRW |
38.6500 KRW |
39.2900 KRW |
38.9500 KRW |
| 2025-02-19 |
37.9577 KRW |
7,043.6424 META |
37.6800 KRW |
37.6800 KRW |
38.0800 KRW |
37.8100 KRW |
| 2025-02-18 |
37.7114 KRW |
85,622.6178 META |
38.0000 KRW |
37.5300 KRW |
38.5800 KRW |
37.6100 KRW |
| 2025-02-17 |
39.4216 KRW |
20,980.0868 META |
39.6800 KRW |
39.2000 KRW |
39.8100 KRW |
39.8100 KRW |
| 2025-02-16 |
39.1775 KRW |
46,345.3642 META |
39.6500 KRW |
39.0700 KRW |
39.6500 KRW |
39.1300 KRW |
| 2025-02-15 |
39.1008 KRW |
87,437.2712 META |
39.3500 KRW |
38.9700 KRW |
39.8900 KRW |
39.0500 KRW |
| 2025-02-14 |
38.8068 KRW |
162,974.3054 META |
39.1500 KRW |
38.7100 KRW |
39.8200 KRW |
39.8200 KRW |
| 2025-02-13 |
38.9224 KRW |
20,942.8400 META |
39.0000 KRW |
38.6600 KRW |
39.1600 KRW |
39.0500 KRW |
| 2025-02-12 |
39.0395 KRW |
412,921.4376 META |
37.9400 KRW |
37.9300 KRW |
39.6000 KRW |
39.5900 KRW |
| 2025-02-11 |
39.2634 KRW |
40,147.5514 META |
38.9700 KRW |
38.8800 KRW |
39.6600 KRW |
38.8800 KRW |
| 2025-02-10 |
39.1640 KRW |
99,116.3691 META |
39.1000 KRW |
38.8700 KRW |
40.3800 KRW |
40.3800 KRW |
| 2025-02-09 |
39.4514 KRW |
562,554.5127 META |
39.8900 KRW |
38.5300 KRW |
40.3800 KRW |
39.3000 KRW |
| 2025-02-08 |
38.4328 KRW |
162,228.6167 META |
37.9800 KRW |
37.9000 KRW |
38.7000 KRW |
38.7000 KRW |
| 2025-02-07 |
38.1404 KRW |
194,209.7101 META |
38.3100 KRW |
37.7000 KRW |
38.5900 KRW |
37.8700 KRW |
| 2025-02-06 |
37.5841 KRW |
1,211,461.5482 META |
37.7300 KRW |
37.1900 KRW |
38.0000 KRW |
37.4600 KRW |
| 2025-02-05 |
39.5517 KRW |
537,626.2616 META |
40.1400 KRW |
38.8000 KRW |
40.1900 KRW |
39.0400 KRW |
| 2025-02-04 |
40.0247 KRW |
2,598,154.7092 META |
40.4900 KRW |
38.9200 KRW |
40.9900 KRW |
39.1100 KRW |
| 2025-02-03 |
40.5722 KRW |
840,328.7620 META |
39.5000 KRW |
39.3500 KRW |
41.8900 KRW |
41.8900 KRW |
| 2025-02-02 |
42.6524 KRW |
3,115,879.6952 META |
44.3000 KRW |
40.9200 KRW |
44.7100 KRW |
41.8000 KRW |
| 2025-02-01 |
46.2530 KRW |
312,598.1510 META |
46.2400 KRW |
46.1400 KRW |
46.4800 KRW |
46.1400 KRW |
| 2025-01-31 |
46.9872 KRW |
1,166,891.1309 META |
47.1800 KRW |
46.5800 KRW |
47.5100 KRW |
46.9600 KRW |
| 2025-01-30 |
47.3110 KRW |
1,108,924.4340 META |
47.1200 KRW |
47.0700 KRW |
47.6300 KRW |
47.2600 KRW |
| 2025-01-29 |
46.8659 KRW |
2,188,390.0637 META |
46.0300 KRW |
45.5900 KRW |
47.9000 KRW |
47.0300 KRW |
| 2025-01-28 |
46.7754 KRW |
276,420.6838 META |
46.6000 KRW |
46.2100 KRW |
47.5000 KRW |
46.4000 KRW |
| 2025-01-27 |
47.0125 KRW |
2,214,460.4597 META |
47.5100 KRW |
46.6100 KRW |
47.5100 KRW |
47.2700 KRW |
| 2025-01-26 |
49.2697 KRW |
610,738.7812 META |
49.0500 KRW |
48.8500 KRW |
49.8600 KRW |
49.6700 KRW |