Identifier on Bithumb: KRW-METIS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
14,487.2632 KRW |
1,306.5122 METIS |
14,850.0000 KRW |
14,240.0000 KRW |
15,060.0000 KRW |
14,270.0000 KRW |
| 2025-10-15 |
14,897.7890 KRW |
2,398.2961 METIS |
14,970.0000 KRW |
14,670.0000 KRW |
15,240.0000 KRW |
14,770.0000 KRW |
| 2025-10-14 |
15,647.9005 KRW |
2,171.1641 METIS |
15,470.0000 KRW |
15,430.0000 KRW |
16,000.0000 KRW |
15,770.0000 KRW |
| 2025-10-13 |
16,668.5435 KRW |
1,277.5838 METIS |
16,530.0000 KRW |
16,370.0000 KRW |
16,860.0000 KRW |
16,760.0000 KRW |
| 2025-10-12 |
15,634.4039 KRW |
3,466.4191 METIS |
14,990.0000 KRW |
14,880.0000 KRW |
16,390.0000 KRW |
16,310.0000 KRW |
| 2025-10-11 |
14,292.4055 KRW |
1,152.0462 METIS |
14,690.0000 KRW |
13,750.0000 KRW |
14,890.0000 KRW |
14,210.0000 KRW |
| 2025-10-10 |
18,204.5100 KRW |
3,719.3892 METIS |
18,650.0000 KRW |
17,740.0000 KRW |
18,770.0000 KRW |
17,870.0000 KRW |
| 2025-10-09 |
19,121.9237 KRW |
1,530.3919 METIS |
18,340.0000 KRW |
18,250.0000 KRW |
19,440.0000 KRW |
19,270.0000 KRW |
| 2025-10-08 |
18,580.5977 KRW |
4,100.4448 METIS |
18,610.0000 KRW |
17,900.0000 KRW |
19,120.0000 KRW |
19,050.0000 KRW |
| 2025-10-07 |
18,739.8028 KRW |
6,332.5222 METIS |
19,490.0000 KRW |
18,240.0000 KRW |
19,500.0000 KRW |
18,430.0000 KRW |
| 2025-10-06 |
20,447.1548 KRW |
2,284.9488 METIS |
20,350.0000 KRW |
20,280.0000 KRW |
20,820.0000 KRW |
20,430.0000 KRW |
| 2025-10-05 |
19,927.5124 KRW |
2,271.4674 METIS |
19,990.0000 KRW |
19,340.0000 KRW |
20,220.0000 KRW |
19,630.0000 KRW |
| 2025-10-04 |
20,100.6261 KRW |
4,034.6558 METIS |
19,820.0000 KRW |
19,660.0000 KRW |
20,480.0000 KRW |
20,290.0000 KRW |
| 2025-10-03 |
19,958.7129 KRW |
654.3814 METIS |
19,820.0000 KRW |
19,660.0000 KRW |
20,190.0000 KRW |
20,010.0000 KRW |
| 2025-10-02 |
19,724.5298 KRW |
704.9880 METIS |
19,290.0000 KRW |
19,270.0000 KRW |
20,130.0000 KRW |
19,740.0000 KRW |
| 2025-10-01 |
19,130.6977 KRW |
440.2398 METIS |
18,970.0000 KRW |
18,890.0000 KRW |
19,300.0000 KRW |
19,170.0000 KRW |
| 2025-09-30 |
18,530.9319 KRW |
2,628.4176 METIS |
18,540.0000 KRW |
18,250.0000 KRW |
19,170.0000 KRW |
18,700.0000 KRW |
| 2025-09-29 |
19,599.1032 KRW |
37,320.9212 METIS |
19,370.0000 KRW |
18,680.0000 KRW |
21,000.0000 KRW |
19,370.0000 KRW |
| 2025-09-28 |
18,907.3979 KRW |
657.3285 METIS |
18,830.0000 KRW |
18,830.0000 KRW |
19,070.0000 KRW |
19,010.0000 KRW |
| 2025-09-27 |
19,065.2083 KRW |
129.9669 METIS |
19,010.0000 KRW |
18,930.0000 KRW |
19,250.0000 KRW |
18,980.0000 KRW |
| 2025-09-26 |
18,743.5473 KRW |
327.4455 METIS |
18,600.0000 KRW |
18,600.0000 KRW |
19,020.0000 KRW |
18,970.0000 KRW |
| 2025-09-25 |
18,133.4456 KRW |
870.6599 METIS |
18,480.0000 KRW |
17,900.0000 KRW |
18,560.0000 KRW |
18,130.0000 KRW |
| 2025-09-24 |
19,045.7363 KRW |
1,007.8788 METIS |
19,300.0000 KRW |
19,000.0000 KRW |
19,370.0000 KRW |
19,050.0000 KRW |
| 2025-09-23 |
19,215.0097 KRW |
904.4853 METIS |
19,400.0000 KRW |
18,820.0000 KRW |
19,570.0000 KRW |
19,110.0000 KRW |
| 2025-09-22 |
18,971.8712 KRW |
1,647.2357 METIS |
19,210.0000 KRW |
18,720.0000 KRW |
19,210.0000 KRW |
19,130.0000 KRW |
| 2025-09-21 |
21,127.0672 KRW |
1,784.4371 METIS |
21,060.0000 KRW |
20,990.0000 KRW |
21,310.0000 KRW |
20,990.0000 KRW |
| 2025-09-20 |
21,385.4260 KRW |
2,087.2233 METIS |
21,430.0000 KRW |
21,160.0000 KRW |
21,590.0000 KRW |
21,170.0000 KRW |
| 2025-09-19 |
21,353.0623 KRW |
3,416.7571 METIS |
21,910.0000 KRW |
20,960.0000 KRW |
22,060.0000 KRW |
21,120.0000 KRW |
| 2025-09-18 |
22,492.7633 KRW |
684.5424 METIS |
22,420.0000 KRW |
22,330.0000 KRW |
22,660.0000 KRW |
22,570.0000 KRW |
| 2025-09-17 |
20,917.0769 KRW |
551.5682 METIS |
20,770.0000 KRW |
20,500.0000 KRW |
21,700.0000 KRW |
21,300.0000 KRW |
| 2025-09-16 |
21,206.0298 KRW |
2,683.1715 METIS |
21,030.0000 KRW |
21,000.0000 KRW |
21,420.0000 KRW |
21,390.0000 KRW |
| 2025-09-15 |
20,213.0587 KRW |
1,174.7495 METIS |
20,360.0000 KRW |
20,110.0000 KRW |
20,470.0000 KRW |
20,460.0000 KRW |
| 2025-09-14 |
21,799.6118 KRW |
1,657.1312 METIS |
21,630.0000 KRW |
21,500.0000 KRW |
21,970.0000 KRW |
21,770.0000 KRW |
| 2025-09-13 |
22,523.0676 KRW |
1,592.7444 METIS |
22,620.0000 KRW |
22,110.0000 KRW |
22,730.0000 KRW |
22,590.0000 KRW |
| 2025-09-12 |
22,234.2414 KRW |
595.7494 METIS |
21,780.0000 KRW |
21,700.0000 KRW |
22,500.0000 KRW |
22,450.0000 KRW |
| 2025-09-11 |
21,449.4292 KRW |
893.0930 METIS |
21,450.0000 KRW |
21,150.0000 KRW |
21,630.0000 KRW |
21,630.0000 KRW |
| 2025-09-10 |
21,642.4685 KRW |
437.2418 METIS |
21,930.0000 KRW |
21,330.0000 KRW |
21,930.0000 KRW |
21,660.0000 KRW |
| 2025-09-09 |
21,206.2109 KRW |
580.9131 METIS |
21,380.0000 KRW |
20,970.0000 KRW |
21,440.0000 KRW |
21,440.0000 KRW |
| 2025-09-08 |
21,280.8125 KRW |
459.2062 METIS |
21,380.0000 KRW |
21,010.0000 KRW |
21,520.0000 KRW |
21,270.0000 KRW |
| 2025-09-07 |
20,768.9677 KRW |
595.2829 METIS |
20,830.0000 KRW |
20,670.0000 KRW |
20,950.0000 KRW |
20,950.0000 KRW |
| 2025-09-06 |
20,720.4151 KRW |
779.6694 METIS |
20,860.0000 KRW |
20,520.0000 KRW |
20,910.0000 KRW |
20,760.0000 KRW |
| 2025-09-05 |
20,841.6863 KRW |
600.9408 METIS |
20,510.0000 KRW |
20,510.0000 KRW |
21,000.0000 KRW |
20,910.0000 KRW |
| 2025-09-04 |
20,616.1822 KRW |
852.6174 METIS |
20,480.0000 KRW |
20,400.0000 KRW |
20,750.0000 KRW |
20,750.0000 KRW |
| 2025-09-03 |
21,693.2491 KRW |
954.1716 METIS |
21,590.0000 KRW |
21,310.0000 KRW |
21,840.0000 KRW |
21,310.0000 KRW |
| 2025-09-02 |
21,468.3053 KRW |
553.3108 METIS |
21,590.0000 KRW |
21,190.0000 KRW |
21,780.0000 KRW |
21,630.0000 KRW |
| 2025-09-01 |
20,750.8814 KRW |
921.3578 METIS |
21,510.0000 KRW |
20,420.0000 KRW |
21,510.0000 KRW |
21,160.0000 KRW |
| 2025-08-31 |
22,545.1678 KRW |
410.9193 METIS |
22,480.0000 KRW |
22,460.0000 KRW |
22,740.0000 KRW |
22,560.0000 KRW |
| 2025-08-30 |
22,469.8328 KRW |
80.0262 METIS |
22,420.0000 KRW |
22,350.0000 KRW |
22,560.0000 KRW |
22,450.0000 KRW |
| 2025-08-29 |
22,041.9046 KRW |
4,152.0475 METIS |
22,220.0000 KRW |
21,600.0000 KRW |
22,360.0000 KRW |
22,080.0000 KRW |
| 2025-08-28 |
22,493.4216 KRW |
916.1329 METIS |
22,810.0000 KRW |
22,210.0000 KRW |
22,850.0000 KRW |
22,730.0000 KRW |