Identifier on Bithumb: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
22.1330 KRW |
489,966.9643 META |
22.2200 KRW |
22.0600 KRW |
22.2800 KRW |
22.1700 KRW |
| 2025-10-26 |
22.4399 KRW |
1,192,895.4966 META |
22.4800 KRW |
22.1300 KRW |
22.7800 KRW |
22.6400 KRW |
| 2025-10-25 |
22.0485 KRW |
1,008,590.7894 META |
22.1100 KRW |
21.9200 KRW |
22.5500 KRW |
22.0600 KRW |
| 2025-10-24 |
22.2911 KRW |
1,705,059.1096 META |
22.0800 KRW |
22.0600 KRW |
22.4500 KRW |
22.4400 KRW |
| 2025-10-23 |
21.9973 KRW |
622,799.1992 META |
21.9000 KRW |
21.8900 KRW |
22.3100 KRW |
22.0800 KRW |
| 2025-10-22 |
22.0418 KRW |
1,707,389.1815 META |
22.2400 KRW |
21.5100 KRW |
22.3300 KRW |
21.5800 KRW |
| 2025-10-21 |
23.3799 KRW |
2,039,974.0211 META |
23.1200 KRW |
23.1200 KRW |
23.7100 KRW |
23.1800 KRW |
| 2025-10-20 |
23.6086 KRW |
1,061,644.3188 META |
23.5300 KRW |
23.4500 KRW |
23.8500 KRW |
23.7800 KRW |
| 2025-10-19 |
24.2801 KRW |
5,808,954.0547 META |
24.1800 KRW |
24.0500 KRW |
24.7600 KRW |
24.7600 KRW |
| 2025-10-18 |
22.9902 KRW |
1,222,134.2365 META |
23.0000 KRW |
22.8200 KRW |
23.2600 KRW |
22.9700 KRW |
| 2025-10-17 |
23.2153 KRW |
2,253,890.3912 META |
22.7200 KRW |
22.5000 KRW |
23.5900 KRW |
23.3700 KRW |
| 2025-10-16 |
24.8400 KRW |
7,074,946.5951 META |
24.9800 KRW |
24.4300 KRW |
25.2100 KRW |
25.1800 KRW |
| 2025-10-15 |
26.1205 KRW |
16,057,245.4418 META |
25.6200 KRW |
25.1700 KRW |
26.8300 KRW |
26.0100 KRW |
| 2025-10-14 |
28.3490 KRW |
41,222,070.6157 META |
27.4400 KRW |
27.2000 KRW |
29.1700 KRW |
28.0800 KRW |
| 2025-10-13 |
22.6691 KRW |
706,034.5791 META |
22.1400 KRW |
22.1400 KRW |
22.9300 KRW |
22.7400 KRW |
| 2025-10-12 |
22.0921 KRW |
480,483.6838 META |
21.7600 KRW |
21.6500 KRW |
22.2300 KRW |
22.1300 KRW |
| 2025-10-11 |
21.6300 KRW |
463,698.4583 META |
21.5600 KRW |
21.4900 KRW |
22.0200 KRW |
21.9600 KRW |
| 2025-10-10 |
23.2066 KRW |
843,628.9245 META |
23.4100 KRW |
23.0000 KRW |
23.4100 KRW |
23.1600 KRW |
| 2025-10-09 |
24.8638 KRW |
5,241,828.7933 META |
24.6300 KRW |
24.4700 KRW |
25.4100 KRW |
25.0600 KRW |
| 2025-10-08 |
24.3630 KRW |
34,062.4322 META |
24.3000 KRW |
24.1600 KRW |
24.4100 KRW |
24.3700 KRW |
| 2025-10-07 |
24.5146 KRW |
615,909.4783 META |
24.6900 KRW |
24.3200 KRW |
24.6900 KRW |
24.5000 KRW |
| 2025-10-06 |
24.8559 KRW |
10,485.6992 META |
24.7900 KRW |
24.7900 KRW |
25.0500 KRW |
24.8000 KRW |
| 2025-10-05 |
24.8617 KRW |
99,610.9989 META |
24.7200 KRW |
24.7000 KRW |
24.8700 KRW |
24.8700 KRW |
| 2025-10-04 |
24.7074 KRW |
1,179,723.1771 META |
24.6300 KRW |
24.6300 KRW |
24.9600 KRW |
24.6500 KRW |
| 2025-10-03 |
24.7435 KRW |
40,717.9955 META |
24.6300 KRW |
24.6300 KRW |
24.8600 KRW |
24.8600 KRW |
| 2025-10-02 |
24.5606 KRW |
166,232.6194 META |
24.2900 KRW |
24.2900 KRW |
24.6700 KRW |
24.6700 KRW |
| 2025-10-01 |
24.2972 KRW |
995,495.6099 META |
24.0600 KRW |
23.8800 KRW |
24.7700 KRW |
24.2200 KRW |
| 2025-09-30 |
23.1907 KRW |
80,945.8860 META |
23.5800 KRW |
22.9700 KRW |
23.5800 KRW |
23.5500 KRW |
| 2025-09-29 |
24.4961 KRW |
132,214.9515 META |
24.6000 KRW |
24.3000 KRW |
24.7300 KRW |
24.3000 KRW |
| 2025-09-28 |
24.4399 KRW |
139,199.5003 META |
24.3100 KRW |
24.3100 KRW |
24.6300 KRW |
24.6300 KRW |
| 2025-09-27 |
24.4890 KRW |
74,527.9869 META |
24.5200 KRW |
24.4800 KRW |
24.5200 KRW |
24.5100 KRW |
| 2025-09-26 |
24.5704 KRW |
1,071,706.0533 META |
24.4800 KRW |
24.3300 KRW |
24.8800 KRW |
24.6400 KRW |
| 2025-09-25 |
24.7922 KRW |
416,331.9440 META |
25.1800 KRW |
24.3300 KRW |
25.1900 KRW |
24.5500 KRW |
| 2025-09-24 |
25.8923 KRW |
191,610.7565 META |
25.6400 KRW |
25.6400 KRW |
26.0700 KRW |
25.8000 KRW |
| 2025-09-23 |
25.9760 KRW |
165,387.4348 META |
25.9000 KRW |
25.9000 KRW |
26.1800 KRW |
26.0300 KRW |
| 2025-09-22 |
26.2063 KRW |
1,117,170.8893 META |
26.2600 KRW |
26.0800 KRW |
26.3400 KRW |
26.2300 KRW |
| 2025-09-21 |
27.2670 KRW |
202,336.6671 META |
27.4100 KRW |
27.1500 KRW |
27.4100 KRW |
27.2500 KRW |
| 2025-09-20 |
27.6054 KRW |
290,903.8966 META |
27.5600 KRW |
27.5000 KRW |
27.6600 KRW |
27.6600 KRW |
| 2025-09-19 |
27.5504 KRW |
191,753.3471 META |
27.6000 KRW |
27.5100 KRW |
27.6800 KRW |
27.6700 KRW |
| 2025-09-18 |
27.7367 KRW |
136,549.6386 META |
27.8000 KRW |
27.6900 KRW |
27.8200 KRW |
27.6900 KRW |
| 2025-09-17 |
27.3862 KRW |
356,985.0024 META |
27.5100 KRW |
27.1200 KRW |
27.5800 KRW |
27.5600 KRW |
| 2025-09-16 |
27.6941 KRW |
321,459.4858 META |
27.5800 KRW |
27.5600 KRW |
27.8500 KRW |
27.6500 KRW |
| 2025-09-15 |
27.6513 KRW |
451,847.2612 META |
27.8900 KRW |
27.3400 KRW |
27.8900 KRW |
27.6900 KRW |
| 2025-09-14 |
28.4096 KRW |
590,265.5878 META |
28.3500 KRW |
28.2600 KRW |
28.5800 KRW |
28.3300 KRW |
| 2025-09-13 |
28.3054 KRW |
799,937.3692 META |
28.3600 KRW |
28.1400 KRW |
28.5900 KRW |
28.5800 KRW |
| 2025-09-12 |
27.8743 KRW |
439,187.9924 META |
28.0000 KRW |
27.8600 KRW |
28.0000 KRW |
28.0000 KRW |
| 2025-09-11 |
28.0379 KRW |
115,394.1288 META |
27.8800 KRW |
27.7600 KRW |
28.0800 KRW |
28.0800 KRW |
| 2025-09-10 |
28.0289 KRW |
109,103.7344 META |
28.1100 KRW |
28.0100 KRW |
28.2700 KRW |
28.0500 KRW |
| 2025-09-09 |
27.9560 KRW |
169,763.8153 META |
28.0600 KRW |
27.8100 KRW |
28.0600 KRW |
27.8900 KRW |
| 2025-09-08 |
27.7638 KRW |
1,661,747.0737 META |
27.8000 KRW |
27.6900 KRW |
28.7900 KRW |
27.6900 KRW |