Identifier on Bithumb: KRW-METIS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-28 |
19,831.3038 KRW |
24,268.6367 METIS |
19,360.0000 KRW |
19,220.0000 KRW |
23,650.0000 KRW |
20,050.0000 KRW |
| 2025-06-27 |
19,177.5048 KRW |
78.3434 METIS |
19,130.0000 KRW |
18,970.0000 KRW |
19,540.0000 KRW |
19,110.0000 KRW |
| 2025-06-26 |
19,427.2617 KRW |
196.5890 METIS |
19,490.0000 KRW |
19,310.0000 KRW |
19,810.0000 KRW |
19,660.0000 KRW |
| 2025-06-25 |
20,242.3175 KRW |
280.2234 METIS |
20,210.0000 KRW |
19,930.0000 KRW |
20,410.0000 KRW |
19,960.0000 KRW |
| 2025-06-24 |
19,889.5716 KRW |
3,529.7545 METIS |
18,720.0000 KRW |
18,440.0000 KRW |
21,160.0000 KRW |
20,640.0000 KRW |
| 2025-06-23 |
18,877.0003 KRW |
1,549.1795 METIS |
18,720.0000 KRW |
18,440.0000 KRW |
20,340.0000 KRW |
20,330.0000 KRW |
| 2025-06-22 |
17,982.8699 KRW |
306.1429 METIS |
18,430.0000 KRW |
17,650.0000 KRW |
18,430.0000 KRW |
18,240.0000 KRW |
| 2025-06-21 |
19,795.8170 KRW |
766.0533 METIS |
20,500.0000 KRW |
19,320.0000 KRW |
20,670.0000 KRW |
19,420.0000 KRW |
| 2025-06-20 |
20,581.1342 KRW |
582.9403 METIS |
21,400.0000 KRW |
20,290.0000 KRW |
21,400.0000 KRW |
21,220.0000 KRW |
| 2025-06-19 |
21,335.7336 KRW |
264.2671 METIS |
21,430.0000 KRW |
21,130.0000 KRW |
21,590.0000 KRW |
21,470.0000 KRW |
| 2025-06-18 |
21,474.2042 KRW |
169.6185 METIS |
21,480.0000 KRW |
21,310.0000 KRW |
21,520.0000 KRW |
21,510.0000 KRW |
| 2025-06-17 |
21,971.4512 KRW |
1,584.2575 METIS |
22,000.0000 KRW |
21,400.0000 KRW |
22,470.0000 KRW |
22,220.0000 KRW |
| 2025-06-16 |
23,545.0141 KRW |
280.9744 METIS |
23,540.0000 KRW |
23,410.0000 KRW |
23,810.0000 KRW |
23,810.0000 KRW |
| 2025-06-15 |
23,362.0396 KRW |
17,936.4047 METIS |
22,870.0000 KRW |
22,640.0000 KRW |
25,000.0000 KRW |
22,700.0000 KRW |
| 2025-06-14 |
22,409.2267 KRW |
202.2258 METIS |
22,760.0000 KRW |
22,300.0000 KRW |
22,760.0000 KRW |
22,680.0000 KRW |
| 2025-06-13 |
22,488.2215 KRW |
260.9296 METIS |
22,330.0000 KRW |
22,220.0000 KRW |
23,000.0000 KRW |
22,840.0000 KRW |
| 2025-06-12 |
24,952.8664 KRW |
362.4484 METIS |
25,190.0000 KRW |
24,360.0000 KRW |
25,190.0000 KRW |
24,650.0000 KRW |
| 2025-06-11 |
26,931.4515 KRW |
763.8183 METIS |
27,520.0000 KRW |
25,930.0000 KRW |
27,750.0000 KRW |
26,090.0000 KRW |
| 2025-06-10 |
25,324.9749 KRW |
1,805.1116 METIS |
24,170.0000 KRW |
24,110.0000 KRW |
26,000.0000 KRW |
25,210.0000 KRW |
| 2025-06-09 |
24,296.9395 KRW |
151.3101 METIS |
24,170.0000 KRW |
24,110.0000 KRW |
24,590.0000 KRW |
24,590.0000 KRW |
| 2025-06-08 |
24,123.6980 KRW |
56.8731 METIS |
24,130.0000 KRW |
23,940.0000 KRW |
24,210.0000 KRW |
24,210.0000 KRW |
| 2025-06-07 |
24,669.9925 KRW |
1,226.5954 METIS |
24,200.0000 KRW |
24,200.0000 KRW |
24,920.0000 KRW |
24,630.0000 KRW |
| 2025-06-06 |
23,645.1605 KRW |
536.6866 METIS |
24,160.0000 KRW |
22,680.0000 KRW |
24,420.0000 KRW |
22,970.0000 KRW |
| 2025-06-05 |
24,885.3514 KRW |
11,330.9221 METIS |
24,800.0000 KRW |
23,180.0000 KRW |
25,600.0000 KRW |
23,570.0000 KRW |
| 2025-06-04 |
25,473.3040 KRW |
21,156.4981 METIS |
24,990.0000 KRW |
24,370.0000 KRW |
27,370.0000 KRW |
24,450.0000 KRW |
| 2025-06-03 |
25,871.3151 KRW |
40.1777 METIS |
26,230.0000 KRW |
25,480.0000 KRW |
26,300.0000 KRW |
25,480.0000 KRW |
| 2025-06-02 |
24,817.4167 KRW |
454.8732 METIS |
24,680.0000 KRW |
24,440.0000 KRW |
25,660.0000 KRW |
25,660.0000 KRW |
| 2025-06-01 |
25,148.7724 KRW |
256.6628 METIS |
24,890.0000 KRW |
24,890.0000 KRW |
25,600.0000 KRW |
25,030.0000 KRW |
| 2025-05-31 |
24,759.3064 KRW |
426.8769 METIS |
24,430.0000 KRW |
24,390.0000 KRW |
25,450.0000 KRW |
25,060.0000 KRW |