Identifier on Bithumb: KRW-METIS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
24,810.7281 KRW |
2,049.4488 METIS |
25,070.0000 KRW |
24,440.0000 KRW |
25,430.0000 KRW |
24,710.0000 KRW |
| 2025-08-16 |
23,764.4848 KRW |
21.5667 METIS |
23,750.0000 KRW |
23,750.0000 KRW |
23,770.0000 KRW |
23,770.0000 KRW |
| 2025-08-15 |
23,070.4707 KRW |
1,571.8828 METIS |
23,520.0000 KRW |
22,780.0000 KRW |
23,520.0000 KRW |
23,430.0000 KRW |
| 2025-08-14 |
23,600.0415 KRW |
1,626.1190 METIS |
24,090.0000 KRW |
23,100.0000 KRW |
24,160.0000 KRW |
23,340.0000 KRW |
| 2025-08-13 |
25,796.0546 KRW |
2,078.4699 METIS |
25,590.0000 KRW |
25,280.0000 KRW |
26,350.0000 KRW |
25,980.0000 KRW |
| 2025-08-12 |
25,280.1178 KRW |
2,215.8804 METIS |
25,270.0000 KRW |
25,000.0000 KRW |
25,610.0000 KRW |
25,160.0000 KRW |
| 2025-08-11 |
25,044.6090 KRW |
2,968.5522 METIS |
24,680.0000 KRW |
24,350.0000 KRW |
25,430.0000 KRW |
24,490.0000 KRW |
| 2025-08-10 |
25,930.2048 KRW |
10,419.2933 METIS |
26,220.0000 KRW |
25,500.0000 KRW |
26,420.0000 KRW |
25,990.0000 KRW |
| 2025-08-09 |
25,846.9840 KRW |
22,380.4185 METIS |
23,990.0000 KRW |
23,940.0000 KRW |
27,590.0000 KRW |
26,400.0000 KRW |
| 2025-08-08 |
22,253.3349 KRW |
3,073.2637 METIS |
22,090.0000 KRW |
21,750.0000 KRW |
22,540.0000 KRW |
22,130.0000 KRW |
| 2025-08-07 |
21,504.0463 KRW |
966.2791 METIS |
21,410.0000 KRW |
21,050.0000 KRW |
21,700.0000 KRW |
21,660.0000 KRW |
| 2025-08-06 |
21,132.5866 KRW |
1,634.6312 METIS |
21,060.0000 KRW |
20,960.0000 KRW |
21,330.0000 KRW |
21,030.0000 KRW |
| 2025-08-05 |
20,759.7800 KRW |
536.5624 METIS |
20,800.0000 KRW |
20,560.0000 KRW |
20,980.0000 KRW |
20,560.0000 KRW |
| 2025-08-04 |
21,693.3191 KRW |
876.0842 METIS |
21,450.0000 KRW |
21,440.0000 KRW |
22,040.0000 KRW |
22,030.0000 KRW |
| 2025-08-03 |
21,194.7770 KRW |
1,396.1417 METIS |
21,020.0000 KRW |
20,990.0000 KRW |
21,310.0000 KRW |
21,260.0000 KRW |
| 2025-08-02 |
20,291.3273 KRW |
1,096.1632 METIS |
20,440.0000 KRW |
20,070.0000 KRW |
20,580.0000 KRW |
20,480.0000 KRW |
| 2025-08-01 |
20,917.2186 KRW |
5,998.8324 METIS |
21,160.0000 KRW |
20,320.0000 KRW |
21,320.0000 KRW |
20,900.0000 KRW |
| 2025-07-31 |
21,746.8594 KRW |
1,106.6434 METIS |
21,670.0000 KRW |
21,320.0000 KRW |
22,380.0000 KRW |
21,320.0000 KRW |
| 2025-07-30 |
21,976.6494 KRW |
1,026.1216 METIS |
22,620.0000 KRW |
21,450.0000 KRW |
22,720.0000 KRW |
22,380.0000 KRW |
| 2025-07-29 |
23,308.7896 KRW |
2,051.9217 METIS |
23,180.0000 KRW |
22,840.0000 KRW |
23,700.0000 KRW |
23,290.0000 KRW |
| 2025-07-28 |
23,607.2222 KRW |
1,275.9421 METIS |
23,910.0000 KRW |
23,100.0000 KRW |
24,230.0000 KRW |
23,210.0000 KRW |
| 2025-07-27 |
24,704.4792 KRW |
596.9752 METIS |
24,480.0000 KRW |
24,420.0000 KRW |
24,980.0000 KRW |
24,750.0000 KRW |
| 2025-07-26 |
23,985.0115 KRW |
2,002.0795 METIS |
24,040.0000 KRW |
23,800.0000 KRW |
24,240.0000 KRW |
23,990.0000 KRW |
| 2025-07-25 |
23,281.7030 KRW |
613.0375 METIS |
23,450.0000 KRW |
23,070.0000 KRW |
23,930.0000 KRW |
23,930.0000 KRW |
| 2025-07-24 |
23,684.0986 KRW |
923.3412 METIS |
23,850.0000 KRW |
23,260.0000 KRW |
24,000.0000 KRW |
23,390.0000 KRW |
| 2025-07-23 |
23,597.1406 KRW |
4,676.1801 METIS |
24,240.0000 KRW |
22,730.0000 KRW |
24,520.0000 KRW |
23,700.0000 KRW |
| 2025-07-22 |
26,026.1346 KRW |
1,968.8453 METIS |
26,300.0000 KRW |
25,490.0000 KRW |
26,420.0000 KRW |
26,330.0000 KRW |
| 2025-07-21 |
26,837.3330 KRW |
3,132.6290 METIS |
27,400.0000 KRW |
26,290.0000 KRW |
27,820.0000 KRW |
27,030.0000 KRW |
| 2025-07-20 |
26,996.7915 KRW |
6,441.1000 METIS |
26,660.0000 KRW |
26,230.0000 KRW |
27,520.0000 KRW |
26,690.0000 KRW |
| 2025-07-19 |
24,690.3516 KRW |
3,473.0653 METIS |
24,190.0000 KRW |
24,190.0000 KRW |
25,430.0000 KRW |
25,280.0000 KRW |
| 2025-07-18 |
25,549.1751 KRW |
5,050.7685 METIS |
26,100.0000 KRW |
24,620.0000 KRW |
26,290.0000 KRW |
24,920.0000 KRW |
| 2025-07-17 |
25,118.8454 KRW |
72,690.8884 METIS |
24,870.0000 KRW |
23,890.0000 KRW |
26,350.0000 KRW |
25,180.0000 KRW |
| 2025-07-16 |
24,832.5768 KRW |
3,732.9259 METIS |
24,350.0000 KRW |
23,880.0000 KRW |
25,530.0000 KRW |
25,380.0000 KRW |
| 2025-07-15 |
23,234.6473 KRW |
38,600.5723 METIS |
22,660.0000 KRW |
22,430.0000 KRW |
24,500.0000 KRW |
23,510.0000 KRW |
| 2025-07-14 |
23,138.1024 KRW |
3,125.1705 METIS |
23,670.0000 KRW |
22,700.0000 KRW |
23,670.0000 KRW |
23,250.0000 KRW |
| 2025-07-13 |
24,127.5751 KRW |
2,712.5996 METIS |
24,160.0000 KRW |
23,520.0000 KRW |
24,480.0000 KRW |
23,520.0000 KRW |
| 2025-07-12 |
22,632.6103 KRW |
3,405.1811 METIS |
22,870.0000 KRW |
22,140.0000 KRW |
23,050.0000 KRW |
22,930.0000 KRW |
| 2025-07-11 |
23,971.5326 KRW |
6,500.7326 METIS |
24,730.0000 KRW |
22,810.0000 KRW |
24,730.0000 KRW |
23,140.0000 KRW |
| 2025-07-10 |
22,619.2274 KRW |
8,301.9897 METIS |
21,400.0000 KRW |
21,170.0000 KRW |
23,500.0000 KRW |
23,430.0000 KRW |
| 2025-07-09 |
20,927.0856 KRW |
5,609.9187 METIS |
20,430.0000 KRW |
20,320.0000 KRW |
21,480.0000 KRW |
21,410.0000 KRW |
| 2025-07-08 |
19,928.7031 KRW |
2,770.1701 METIS |
19,680.0000 KRW |
19,600.0000 KRW |
20,330.0000 KRW |
20,130.0000 KRW |
| 2025-07-07 |
20,454.4338 KRW |
89,046.8416 METIS |
20,000.0000 KRW |
19,880.0000 KRW |
21,310.0000 KRW |
20,020.0000 KRW |
| 2025-07-06 |
20,395.3356 KRW |
1,103.6848 METIS |
20,280.0000 KRW |
20,280.0000 KRW |
20,490.0000 KRW |
20,450.0000 KRW |
| 2025-07-05 |
19,816.1543 KRW |
1,844.4775 METIS |
20,010.0000 KRW |
19,610.0000 KRW |
20,010.0000 KRW |
19,990.0000 KRW |
| 2025-07-04 |
19,797.7633 KRW |
4,563.8780 METIS |
19,950.0000 KRW |
19,590.0000 KRW |
20,020.0000 KRW |
20,020.0000 KRW |
| 2025-07-03 |
20,927.0526 KRW |
14,009.0660 METIS |
21,300.0000 KRW |
20,640.0000 KRW |
21,300.0000 KRW |
20,950.0000 KRW |
| 2025-07-02 |
21,683.4359 KRW |
26,552.1896 METIS |
21,270.0000 KRW |
21,000.0000 KRW |
22,200.0000 KRW |
22,070.0000 KRW |
| 2025-07-01 |
21,523.2232 KRW |
94,781.2765 METIS |
22,100.0000 KRW |
20,630.0000 KRW |
22,500.0000 KRW |
20,690.0000 KRW |
| 2025-06-30 |
29,429.0706 KRW |
415,907.8092 METIS |
43,380.0000 KRW |
21,200.0000 KRW |
45,050.0000 KRW |
27,440.0000 KRW |
| 2025-06-29 |
19,588.1995 KRW |
609.9844 METIS |
19,600.0000 KRW |
19,540.0000 KRW |
19,980.0000 KRW |
19,980.0000 KRW |