Identifier on Bithumb: KRW-METIS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |