Identifier on Bithumb: KRW-METIS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
22,647.5100 KRW |
3,672.8095 METIS |
22,690.0000 KRW |
22,230.0000 KRW |
22,870.0000 KRW |
22,440.0000 KRW |
| 2025-08-26 |
22,324.2386 KRW |
2,993.8313 METIS |
22,470.0000 KRW |
22,000.0000 KRW |
22,680.0000 KRW |
22,480.0000 KRW |
| 2025-08-25 |
22,072.5824 KRW |
3,464.6660 METIS |
22,990.0000 KRW |
21,620.0000 KRW |
23,020.0000 KRW |
22,020.0000 KRW |
| 2025-08-24 |
24,426.9754 KRW |
1,821.0426 METIS |
23,820.0000 KRW |
23,760.0000 KRW |
25,040.0000 KRW |
24,180.0000 KRW |
| 2025-08-23 |
24,962.5528 KRW |
938.3632 METIS |
24,720.0000 KRW |
24,720.0000 KRW |
25,190.0000 KRW |
25,070.0000 KRW |
| 2025-08-22 |
25,304.9477 KRW |
7,986.8920 METIS |
24,270.0000 KRW |
24,270.0000 KRW |
26,040.0000 KRW |
26,040.0000 KRW |
| 2025-08-21 |
23,259.9467 KRW |
517.9958 METIS |
23,470.0000 KRW |
23,040.0000 KRW |
23,470.0000 KRW |
23,350.0000 KRW |
| 2025-08-20 |
23,898.6036 KRW |
486.5766 METIS |
23,490.0000 KRW |
23,480.0000 KRW |
24,120.0000 KRW |
24,090.0000 KRW |
| 2025-08-19 |
23,583.1507 KRW |
2,914.5874 METIS |
23,890.0000 KRW |
23,000.0000 KRW |
24,190.0000 KRW |
23,350.0000 KRW |
| 2025-08-18 |
23,656.6091 KRW |
2,814.8183 METIS |
23,600.0000 KRW |
23,350.0000 KRW |
24,710.0000 KRW |
23,730.0000 KRW |