Identifier on Bithumb: KRW-METIS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
10,569.5565 KRW |
1,510.5099 METIS |
10,700.0000 KRW |
10,320.0000 KRW |
10,770.0000 KRW |
10,540.0000 KRW |
| 2025-12-04 |
10,579.3406 KRW |
876.8451 METIS |
10,700.0000 KRW |
10,320.0000 KRW |
10,770.0000 KRW |
10,510.0000 KRW |
| 2025-12-03 |
11,457.6663 KRW |
36,677.6948 METIS |
11,100.0000 KRW |
11,100.0000 KRW |
12,900.0000 KRW |
11,140.0000 KRW |
| 2025-12-02 |
11,108.7868 KRW |
35,261.2274 METIS |
10,400.0000 KRW |
10,230.0000 KRW |
12,180.0000 KRW |
10,360.0000 KRW |
| 2025-12-01 |
9,853.3556 KRW |
2,277.6078 METIS |
10,060.0000 KRW |
9,705.0000 KRW |
10,060.0000 KRW |
9,925.0000 KRW |
| 2025-11-30 |
10,982.5328 KRW |
1,779.6150 METIS |
10,950.0000 KRW |
10,910.0000 KRW |
11,180.0000 KRW |
11,100.0000 KRW |
| 2025-11-29 |
11,374.7231 KRW |
1,195.1266 METIS |
11,420.0000 KRW |
11,150.0000 KRW |
11,450.0000 KRW |
11,250.0000 KRW |
| 2025-11-28 |
11,534.2820 KRW |
1,243.0851 METIS |
11,590.0000 KRW |
11,260.0000 KRW |
11,680.0000 KRW |
11,450.0000 KRW |
| 2025-11-27 |
11,636.7216 KRW |
1,753.9896 METIS |
11,610.0000 KRW |
11,520.0000 KRW |
11,860.0000 KRW |
11,840.0000 KRW |
| 2025-11-26 |
11,011.5212 KRW |
2,293.2785 METIS |
10,880.0000 KRW |
10,750.0000 KRW |
11,370.0000 KRW |
11,310.0000 KRW |
| 2025-11-25 |
10,962.0843 KRW |
329.7779 METIS |
10,870.0000 KRW |
10,830.0000 KRW |
11,100.0000 KRW |
11,010.0000 KRW |
| 2025-11-24 |
10,983.2713 KRW |
1,917.8735 METIS |
10,800.0000 KRW |
10,720.0000 KRW |
11,210.0000 KRW |
11,160.0000 KRW |
| 2025-11-23 |
10,868.8041 KRW |
72.9246 METIS |
10,820.0000 KRW |
10,820.0000 KRW |
10,930.0000 KRW |
10,890.0000 KRW |
| 2025-11-22 |
11,105.8199 KRW |
4,775.1811 METIS |
10,700.0000 KRW |
10,610.0000 KRW |
13,000.0000 KRW |
10,810.0000 KRW |
| 2025-11-21 |
10,988.6306 KRW |
1,892.7550 METIS |
11,100.0000 KRW |
10,730.0000 KRW |
11,260.0000 KRW |
10,790.0000 KRW |
| 2025-11-20 |
11,933.8489 KRW |
3,713.3640 METIS |
12,440.0000 KRW |
11,410.0000 KRW |
12,560.0000 KRW |
11,490.0000 KRW |
| 2025-11-19 |
12,082.2698 KRW |
2,209.5215 METIS |
12,400.0000 KRW |
11,710.0000 KRW |
12,400.0000 KRW |
11,960.0000 KRW |
| 2025-11-18 |
12,404.2483 KRW |
1,578.6549 METIS |
12,230.0000 KRW |
12,200.0000 KRW |
12,560.0000 KRW |
12,380.0000 KRW |
| 2025-11-17 |
12,512.1146 KRW |
717.7384 METIS |
12,850.0000 KRW |
12,170.0000 KRW |
12,910.0000 KRW |
12,280.0000 KRW |
| 2025-11-16 |
13,234.4116 KRW |
2,835.4956 METIS |
13,670.0000 KRW |
12,030.0000 KRW |
13,770.0000 KRW |
13,300.0000 KRW |
| 2025-11-15 |
13,653.1682 KRW |
353.7289 METIS |
13,600.0000 KRW |
13,520.0000 KRW |
13,930.0000 KRW |
13,640.0000 KRW |
| 2025-11-14 |
13,881.7577 KRW |
1,804.4799 METIS |
13,630.0000 KRW |
13,560.0000 KRW |
14,340.0000 KRW |
14,170.0000 KRW |
| 2025-11-13 |
14,242.7981 KRW |
3,003.4969 METIS |
14,640.0000 KRW |
13,690.0000 KRW |
14,940.0000 KRW |
14,100.0000 KRW |
| 2025-11-12 |
14,213.6532 KRW |
1,338.5319 METIS |
14,540.0000 KRW |
13,920.0000 KRW |
14,710.0000 KRW |
14,350.0000 KRW |
| 2025-11-11 |
14,700.5987 KRW |
2,727.7878 METIS |
14,970.0000 KRW |
14,270.0000 KRW |
15,020.0000 KRW |
14,380.0000 KRW |
| 2025-11-10 |
15,442.5407 KRW |
18,957.0634 METIS |
15,400.0000 KRW |
14,820.0000 KRW |
16,000.0000 KRW |
14,900.0000 KRW |
| 2025-11-09 |
16,019.1393 KRW |
134,914.8371 METIS |
14,680.0000 KRW |
14,680.0000 KRW |
17,700.0000 KRW |
15,440.0000 KRW |
| 2025-11-08 |
14,503.7903 KRW |
8,842.8018 METIS |
14,600.0000 KRW |
14,280.0000 KRW |
14,870.0000 KRW |
14,620.0000 KRW |
| 2025-11-07 |
15,882.6170 KRW |
32,394.7010 METIS |
15,440.0000 KRW |
15,300.0000 KRW |
16,360.0000 KRW |
16,090.0000 KRW |
| 2025-11-06 |
14,295.2953 KRW |
203,481.4682 METIS |
12,390.0000 KRW |
12,340.0000 KRW |
16,500.0000 KRW |
13,740.0000 KRW |
| 2025-11-05 |
12,010.7337 KRW |
697.3750 METIS |
11,800.0000 KRW |
11,780.0000 KRW |
12,140.0000 KRW |
12,000.0000 KRW |
| 2025-11-04 |
11,818.6598 KRW |
4,567.8260 METIS |
12,280.0000 KRW |
10,900.0000 KRW |
12,400.0000 KRW |
11,310.0000 KRW |
| 2025-11-03 |
12,610.3292 KRW |
5,277.8292 METIS |
13,240.0000 KRW |
11,900.0000 KRW |
13,360.0000 KRW |
12,500.0000 KRW |
| 2025-11-02 |
13,969.3854 KRW |
1,475.7786 METIS |
13,960.0000 KRW |
13,880.0000 KRW |
14,130.0000 KRW |
14,010.0000 KRW |
| 2025-11-01 |
13,968.4843 KRW |
840.3796 METIS |
13,870.0000 KRW |
13,790.0000 KRW |
14,190.0000 KRW |
14,070.0000 KRW |
| 2025-10-31 |
13,369.6064 KRW |
1,487.0210 METIS |
13,680.0000 KRW |
13,190.0000 KRW |
13,730.0000 KRW |
13,450.0000 KRW |
| 2025-10-30 |
13,215.0549 KRW |
1,917.9272 METIS |
13,410.0000 KRW |
12,920.0000 KRW |
13,500.0000 KRW |
13,370.0000 KRW |
| 2025-10-29 |
14,382.0835 KRW |
915.8566 METIS |
14,400.0000 KRW |
14,150.0000 KRW |
14,810.0000 KRW |
14,770.0000 KRW |
| 2025-10-28 |
14,685.4491 KRW |
687.8555 METIS |
15,120.0000 KRW |
14,310.0000 KRW |
15,160.0000 KRW |
14,640.0000 KRW |
| 2025-10-27 |
15,141.3276 KRW |
519.1249 METIS |
14,960.0000 KRW |
14,960.0000 KRW |
15,430.0000 KRW |
15,370.0000 KRW |
| 2025-10-26 |
15,311.1576 KRW |
90.6145 METIS |
15,360.0000 KRW |
15,090.0000 KRW |
15,370.0000 KRW |
15,150.0000 KRW |
| 2025-10-25 |
15,054.8797 KRW |
121.4406 METIS |
15,110.0000 KRW |
14,960.0000 KRW |
15,210.0000 KRW |
14,960.0000 KRW |
| 2025-10-24 |
15,263.1529 KRW |
731.5533 METIS |
15,040.0000 KRW |
14,820.0000 KRW |
15,470.0000 KRW |
15,300.0000 KRW |
| 2025-10-23 |
14,800.6658 KRW |
736.9822 METIS |
14,710.0000 KRW |
14,690.0000 KRW |
15,080.0000 KRW |
14,730.0000 KRW |
| 2025-10-22 |
13,974.6833 KRW |
2,196.2935 METIS |
14,640.0000 KRW |
13,580.0000 KRW |
14,640.0000 KRW |
13,760.0000 KRW |
| 2025-10-21 |
15,560.8680 KRW |
11,530.1395 METIS |
15,600.0000 KRW |
14,490.0000 KRW |
15,900.0000 KRW |
14,560.0000 KRW |
| 2025-10-20 |
14,936.6743 KRW |
4,454.2610 METIS |
15,330.0000 KRW |
14,800.0000 KRW |
15,380.0000 KRW |
15,010.0000 KRW |
| 2025-10-19 |
15,179.4059 KRW |
945.9295 METIS |
14,910.0000 KRW |
14,910.0000 KRW |
15,500.0000 KRW |
15,000.0000 KRW |
| 2025-10-18 |
14,307.7492 KRW |
94.5605 METIS |
14,320.0000 KRW |
14,050.0000 KRW |
14,930.0000 KRW |
14,270.0000 KRW |
| 2025-10-17 |
14,052.7446 KRW |
1,055.8870 METIS |
13,770.0000 KRW |
13,600.0000 KRW |
14,880.0000 KRW |
14,400.0000 KRW |