Identifier on Bithumb: KRW-METIS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
25,320.1764 KRW |
1,198.1667 METIS |
26,150.0000 KRW |
24,610.0000 KRW |
26,170.0000 KRW |
25,330.0000 KRW |
| 2025-05-29 |
27,586.6434 KRW |
1,035.0256 METIS |
27,810.0000 KRW |
27,200.0000 KRW |
28,230.0000 KRW |
27,720.0000 KRW |
| 2025-05-28 |
27,412.4179 KRW |
8,246.6732 METIS |
27,170.0000 KRW |
26,790.0000 KRW |
28,240.0000 KRW |
27,010.0000 KRW |
| 2025-05-27 |
27,859.0734 KRW |
934.5596 METIS |
27,220.0000 KRW |
27,170.0000 KRW |
28,330.0000 KRW |
27,670.0000 KRW |
| 2025-05-26 |
27,608.6992 KRW |
20,171.3694 METIS |
27,010.0000 KRW |
26,570.0000 KRW |
30,000.0000 KRW |
26,620.0000 KRW |
| 2025-05-25 |
26,232.9811 KRW |
414.4808 METIS |
26,510.0000 KRW |
26,000.0000 KRW |
26,510.0000 KRW |
26,310.0000 KRW |
| 2025-05-24 |
27,436.8962 KRW |
617.1317 METIS |
27,970.0000 KRW |
27,050.0000 KRW |
28,000.0000 KRW |
27,050.0000 KRW |
| 2025-05-23 |
28,896.1229 KRW |
595.1530 METIS |
29,190.0000 KRW |
28,140.0000 KRW |
29,190.0000 KRW |
28,290.0000 KRW |
| 2025-05-22 |
30,778.3104 KRW |
2,268.9863 METIS |
30,410.0000 KRW |
29,990.0000 KRW |
31,160.0000 KRW |
30,200.0000 KRW |
| 2025-05-21 |
28,091.2956 KRW |
1,893.0037 METIS |
28,230.0000 KRW |
27,240.0000 KRW |
29,170.0000 KRW |
27,790.0000 KRW |
| 2025-05-20 |
27,392.1581 KRW |
1,034.5867 METIS |
27,370.0000 KRW |
27,000.0000 KRW |
28,310.0000 KRW |
28,280.0000 KRW |
| 2025-05-19 |
28,102.4856 KRW |
2,429.2321 METIS |
27,770.0000 KRW |
27,770.0000 KRW |
29,740.0000 KRW |
28,160.0000 KRW |
| 2025-05-18 |
28,916.5913 KRW |
1,103.1793 METIS |
29,720.0000 KRW |
27,440.0000 KRW |
30,170.0000 KRW |
28,600.0000 KRW |
| 2025-05-17 |
27,212.4470 KRW |
1,202.8791 METIS |
27,120.0000 KRW |
26,770.0000 KRW |
27,660.0000 KRW |
27,280.0000 KRW |
| 2025-05-16 |
29,198.7124 KRW |
1,921.4930 METIS |
29,580.0000 KRW |
28,050.0000 KRW |
29,770.0000 KRW |
28,360.0000 KRW |
| 2025-05-15 |
30,187.1386 KRW |
1,095.9651 METIS |
29,030.0000 KRW |
28,920.0000 KRW |
31,100.0000 KRW |
29,800.0000 KRW |
| 2025-05-14 |
31,803.6025 KRW |
3,674.9054 METIS |
31,800.0000 KRW |
31,370.0000 KRW |
32,200.0000 KRW |
31,650.0000 KRW |
| 2025-05-13 |
34,360.3440 KRW |
2,872.3929 METIS |
34,780.0000 KRW |
33,360.0000 KRW |
35,500.0000 KRW |
34,690.0000 KRW |
| 2025-05-12 |
32,086.5622 KRW |
2,704.5783 METIS |
32,570.0000 KRW |
31,150.0000 KRW |
32,760.0000 KRW |
32,590.0000 KRW |
| 2025-05-11 |
30,814.7258 KRW |
6,022.6885 METIS |
31,020.0000 KRW |
30,200.0000 KRW |
31,450.0000 KRW |
30,700.0000 KRW |
| 2025-05-10 |
29,383.5740 KRW |
11,913.0294 METIS |
28,310.0000 KRW |
27,660.0000 KRW |
31,650.0000 KRW |
31,480.0000 KRW |
| 2025-05-09 |
27,428.4233 KRW |
3,956.9986 METIS |
26,250.0000 KRW |
26,250.0000 KRW |
28,650.0000 KRW |
27,940.0000 KRW |
| 2025-05-08 |
23,477.5077 KRW |
1,644.1885 METIS |
23,060.0000 KRW |
22,680.0000 KRW |
24,640.0000 KRW |
23,860.0000 KRW |
| 2025-05-07 |
20,689.4604 KRW |
2,911.8218 METIS |
20,580.0000 KRW |
20,180.0000 KRW |
21,410.0000 KRW |
21,310.0000 KRW |
| 2025-05-06 |
20,141.9840 KRW |
1,886.4453 METIS |
20,270.0000 KRW |
19,700.0000 KRW |
20,560.0000 KRW |
20,560.0000 KRW |
| 2025-05-05 |
21,070.0571 KRW |
360.6165 METIS |
20,900.0000 KRW |
20,780.0000 KRW |
21,240.0000 KRW |
21,240.0000 KRW |
| 2025-05-04 |
21,160.8312 KRW |
1,861.8242 METIS |
21,400.0000 KRW |
21,090.0000 KRW |
21,420.0000 KRW |
21,140.0000 KRW |
| 2025-05-03 |
21,895.8221 KRW |
467.0791 METIS |
22,400.0000 KRW |
21,500.0000 KRW |
22,440.0000 KRW |
22,030.0000 KRW |
| 2025-05-02 |
23,184.3123 KRW |
270.0678 METIS |
23,150.0000 KRW |
22,630.0000 KRW |
23,370.0000 KRW |
22,900.0000 KRW |
| 2025-05-01 |
23,469.3599 KRW |
2,755.7865 METIS |
23,370.0000 KRW |
23,230.0000 KRW |
23,760.0000 KRW |
23,490.0000 KRW |
| 2025-04-30 |
22,186.8625 KRW |
2,065.0158 METIS |
22,560.0000 KRW |
21,520.0000 KRW |
23,090.0000 KRW |
22,720.0000 KRW |
| 2025-04-29 |
23,679.7252 KRW |
2,191.2212 METIS |
23,780.0000 KRW |
23,270.0000 KRW |
23,970.0000 KRW |
23,420.0000 KRW |
| 2025-04-28 |
23,148.9120 KRW |
1,481.1645 METIS |
22,790.0000 KRW |
22,510.0000 KRW |
23,580.0000 KRW |
23,440.0000 KRW |
| 2025-04-27 |
22,855.4977 KRW |
564.5412 METIS |
22,880.0000 KRW |
22,500.0000 KRW |
23,250.0000 KRW |
22,900.0000 KRW |
| 2025-04-26 |
24,035.3938 KRW |
745.9040 METIS |
24,040.0000 KRW |
23,870.0000 KRW |
24,270.0000 KRW |
24,270.0000 KRW |
| 2025-04-25 |
23,608.3684 KRW |
716.0454 METIS |
23,800.0000 KRW |
23,230.0000 KRW |
23,990.0000 KRW |
23,470.0000 KRW |
| 2025-04-24 |
22,522.6271 KRW |
811.3203 METIS |
22,600.0000 KRW |
22,270.0000 KRW |
22,810.0000 KRW |
22,610.0000 KRW |
| 2025-04-23 |
22,371.4841 KRW |
2,274.2058 METIS |
22,540.0000 KRW |
21,860.0000 KRW |
22,750.0000 KRW |
22,740.0000 KRW |
| 2025-04-22 |
22,000.4652 KRW |
27,212.0369 METIS |
21,230.0000 KRW |
21,130.0000 KRW |
23,520.0000 KRW |
22,010.0000 KRW |
| 2025-04-21 |
20,880.9566 KRW |
4,473.9157 METIS |
21,250.0000 KRW |
20,510.0000 KRW |
21,340.0000 KRW |
20,580.0000 KRW |
| 2025-04-20 |
20,681.0480 KRW |
2,727.0269 METIS |
20,780.0000 KRW |
20,490.0000 KRW |
21,160.0000 KRW |
20,590.0000 KRW |
| 2025-04-19 |
20,690.6017 KRW |
40,246.9312 METIS |
19,770.0000 KRW |
19,770.0000 KRW |
23,260.0000 KRW |
20,330.0000 KRW |
| 2025-04-18 |
19,373.6178 KRW |
4,935.6032 METIS |
19,460.0000 KRW |
19,240.0000 KRW |
19,570.0000 KRW |
19,480.0000 KRW |
| 2025-04-17 |
18,830.2632 KRW |
3,332.1965 METIS |
18,400.0000 KRW |
18,360.0000 KRW |
19,200.0000 KRW |
18,800.0000 KRW |
| 2025-04-16 |
18,620.5058 KRW |
1,443.2374 METIS |
18,790.0000 KRW |
18,000.0000 KRW |
19,050.0000 KRW |
18,230.0000 KRW |
| 2025-04-15 |
19,635.6165 KRW |
2,084.9218 METIS |
19,740.0000 KRW |
19,140.0000 KRW |
19,920.0000 KRW |
19,140.0000 KRW |
| 2025-04-14 |
20,136.8215 KRW |
3,090.6157 METIS |
20,780.0000 KRW |
19,700.0000 KRW |
20,780.0000 KRW |
20,050.0000 KRW |
| 2025-04-13 |
19,998.0042 KRW |
7,903.1112 METIS |
20,160.0000 KRW |
19,360.0000 KRW |
20,720.0000 KRW |
19,450.0000 KRW |
| 2025-04-12 |
20,844.1277 KRW |
1,133.9574 METIS |
20,900.0000 KRW |
20,640.0000 KRW |
21,130.0000 KRW |
20,830.0000 KRW |
| 2025-04-11 |
19,624.9906 KRW |
1,488.3458 METIS |
19,470.0000 KRW |
19,460.0000 KRW |
19,930.0000 KRW |
19,700.0000 KRW |