Identifier on Bithumb: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-26 |
34.5275 KRW |
122,050.5527 META |
34.3700 KRW |
34.3000 KRW |
34.7600 KRW |
34.4800 KRW |
| 2025-04-25 |
34.5902 KRW |
395,170.0961 META |
34.2000 KRW |
34.2000 KRW |
35.5000 KRW |
34.4100 KRW |
| 2025-04-24 |
34.1381 KRW |
560,348.7612 META |
34.0300 KRW |
33.9900 KRW |
34.3800 KRW |
34.1700 KRW |
| 2025-04-23 |
33.7537 KRW |
1,336,720.9760 META |
33.9400 KRW |
33.4100 KRW |
34.0100 KRW |
33.7100 KRW |
| 2025-04-22 |
33.8024 KRW |
476,239.1847 META |
33.3700 KRW |
33.3700 KRW |
34.0800 KRW |
33.8700 KRW |
| 2025-04-21 |
33.1351 KRW |
542,754.8793 META |
33.3200 KRW |
32.8800 KRW |
33.5300 KRW |
33.0300 KRW |
| 2025-04-20 |
32.7721 KRW |
189,192.4584 META |
32.6900 KRW |
32.5400 KRW |
33.0600 KRW |
32.7300 KRW |
| 2025-04-19 |
34.2576 KRW |
155,151.2077 META |
34.7900 KRW |
33.8800 KRW |
34.7900 KRW |
34.2200 KRW |
| 2025-04-18 |
34.7513 KRW |
511,185.0966 META |
34.7500 KRW |
34.5100 KRW |
35.0800 KRW |
34.5100 KRW |
| 2025-04-17 |
34.8172 KRW |
1,002,413.0741 META |
34.5000 KRW |
34.4000 KRW |
34.8800 KRW |
34.7100 KRW |
| 2025-04-16 |
33.1823 KRW |
2,005,995.4486 META |
32.8500 KRW |
32.7100 KRW |
33.6800 KRW |
33.5900 KRW |
| 2025-04-15 |
32.4006 KRW |
1,193,347.6601 META |
32.1300 KRW |
32.0400 KRW |
32.6800 KRW |
32.4400 KRW |
| 2025-04-14 |
31.0579 KRW |
1,135,503.1852 META |
30.7800 KRW |
30.7100 KRW |
31.4000 KRW |
30.8100 KRW |
| 2025-04-13 |
31.0266 KRW |
172,113.8240 META |
30.6500 KRW |
30.6100 KRW |
31.4300 KRW |
30.8900 KRW |
| 2025-04-12 |
31.6565 KRW |
228,833.4042 META |
31.2000 KRW |
31.2000 KRW |
31.9500 KRW |
31.8500 KRW |
| 2025-04-11 |
31.4910 KRW |
420,052.6315 META |
31.1100 KRW |
31.1100 KRW |
31.6400 KRW |
31.5100 KRW |
| 2025-04-10 |
32.9908 KRW |
15,554,047.3194 META |
31.0700 KRW |
31.0600 KRW |
34.8600 KRW |
31.7900 KRW |
| 2025-04-09 |
31.6019 KRW |
1,759,857.4732 META |
31.0700 KRW |
31.0600 KRW |
32.2500 KRW |
31.9600 KRW |
| 2025-04-08 |
30.3981 KRW |
1,090,507.6088 META |
30.3300 KRW |
29.9200 KRW |
30.9500 KRW |
30.4900 KRW |
| 2025-04-07 |
29.1552 KRW |
802,787.5630 META |
29.1800 KRW |
28.7200 KRW |
30.1300 KRW |
29.4800 KRW |
| 2025-04-06 |
28.6867 KRW |
2,210,351.1002 META |
29.3800 KRW |
28.0000 KRW |
29.5900 KRW |
28.1200 KRW |
| 2025-04-05 |
29.3859 KRW |
1,549,078.0824 META |
29.6000 KRW |
29.0400 KRW |
30.1300 KRW |
29.4200 KRW |
| 2025-04-04 |
29.7912 KRW |
1,390,813.2682 META |
30.0600 KRW |
29.5100 KRW |
30.0600 KRW |
29.9400 KRW |
| 2025-04-03 |
29.0571 KRW |
1,049,597.2725 META |
28.9300 KRW |
28.6900 KRW |
29.0700 KRW |
29.0400 KRW |
| 2025-04-02 |
29.3712 KRW |
427,042.5743 META |
29.4300 KRW |
28.2100 KRW |
30.0900 KRW |
28.4200 KRW |
| 2025-04-01 |
30.0819 KRW |
140,923.6063 META |
30.0200 KRW |
30.0100 KRW |
30.2900 KRW |
30.1900 KRW |
| 2025-03-31 |
30.1527 KRW |
123,119.4399 META |
30.2300 KRW |
30.0000 KRW |
30.2500 KRW |
30.0200 KRW |