Identifier on Bithumb: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
30.0778 KRW |
4,553.2514 META |
30.0400 KRW |
30.0400 KRW |
30.2600 KRW |
30.0500 KRW |
| 2025-03-29 |
30.3190 KRW |
111,387.2292 META |
30.4000 KRW |
30.2100 KRW |
30.7100 KRW |
30.2200 KRW |
| 2025-03-28 |
30.3189 KRW |
108,290.8885 META |
30.3100 KRW |
30.2300 KRW |
30.6400 KRW |
30.6400 KRW |
| 2025-03-27 |
31.8408 KRW |
93,971.3811 META |
31.6000 KRW |
31.6000 KRW |
31.9000 KRW |
31.9000 KRW |
| 2025-03-26 |
31.6001 KRW |
66,956.4381 META |
31.6100 KRW |
31.5900 KRW |
31.7500 KRW |
31.6100 KRW |
| 2025-03-25 |
31.9204 KRW |
48,795.8864 META |
31.8500 KRW |
31.8100 KRW |
31.9600 KRW |
31.9600 KRW |
| 2025-03-24 |
31.6346 KRW |
127,769.0048 META |
31.5300 KRW |
31.4800 KRW |
31.7700 KRW |
31.7600 KRW |
| 2025-03-23 |
30.9420 KRW |
627,114.2751 META |
30.9100 KRW |
30.7700 KRW |
31.4400 KRW |
30.9800 KRW |
| 2025-03-22 |
31.1670 KRW |
26,410.4319 META |
30.9100 KRW |
30.9100 KRW |
31.2900 KRW |
31.2900 KRW |
| 2025-03-21 |
31.1050 KRW |
129,826.3113 META |
31.2000 KRW |
30.9000 KRW |
31.2600 KRW |
31.0100 KRW |
| 2025-03-20 |
31.7344 KRW |
89,647.6642 META |
31.6600 KRW |
31.6600 KRW |
32.0000 KRW |
31.7200 KRW |
| 2025-03-19 |
32.0552 KRW |
80,579.9586 META |
31.8700 KRW |
31.8700 KRW |
32.3200 KRW |
31.9600 KRW |
| 2025-03-18 |
32.3799 KRW |
1,642,987.1769 META |
32.1100 KRW |
31.7600 KRW |
32.8200 KRW |
32.5000 KRW |
| 2025-03-17 |
31.0840 KRW |
443,394.5695 META |
31.2500 KRW |
31.0300 KRW |
31.4700 KRW |
31.4600 KRW |
| 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 |