Identifier on Bithumb: KRW-METIS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
26,137.7662 KRW |
1,869.6817 METIS |
26,170.0000 KRW |
25,800.0000 KRW |
26,540.0000 KRW |
26,040.0000 KRW |
| 2025-03-19 |
26,407.0211 KRW |
4,143.9367 METIS |
26,370.0000 KRW |
26,020.0000 KRW |
26,740.0000 KRW |
26,500.0000 KRW |
| 2025-03-18 |
25,141.0155 KRW |
2,166.0607 METIS |
25,380.0000 KRW |
24,730.0000 KRW |
25,430.0000 KRW |
25,430.0000 KRW |
| 2025-03-17 |
25,733.2963 KRW |
16,500.1791 METIS |
25,330.0000 KRW |
25,250.0000 KRW |
26,540.0000 KRW |
26,010.0000 KRW |
| 2025-03-16 |
25,551.1485 KRW |
8,300.6682 METIS |
26,110.0000 KRW |
24,680.0000 KRW |
26,110.0000 KRW |
24,760.0000 KRW |
| 2025-03-15 |
25,584.7438 KRW |
221.1740 METIS |
25,330.0000 KRW |
25,260.0000 KRW |
25,810.0000 KRW |
25,790.0000 KRW |
| 2025-03-14 |
24,963.2956 KRW |
1,419.4747 METIS |
24,770.0000 KRW |
24,470.0000 KRW |
25,130.0000 KRW |
25,020.0000 KRW |
| 2025-03-13 |
24,014.3589 KRW |
1,110.9184 METIS |
24,270.0000 KRW |
23,600.0000 KRW |
24,300.0000 KRW |
24,070.0000 KRW |
| 2025-03-12 |
24,433.0476 KRW |
219.3552 METIS |
24,300.0000 KRW |
23,900.0000 KRW |
24,830.0000 KRW |
24,710.0000 KRW |
| 2025-03-11 |
24,211.7836 KRW |
1,320.3879 METIS |
23,090.0000 KRW |
23,090.0000 KRW |
24,810.0000 KRW |
24,690.0000 KRW |
| 2025-03-10 |
24,069.2299 KRW |
3,192.9292 METIS |
25,220.0000 KRW |
22,430.0000 KRW |
25,440.0000 KRW |
23,310.0000 KRW |
| 2025-03-09 |
27,481.0496 KRW |
16,228.5689 METIS |
27,380.0000 KRW |
25,180.0000 KRW |
29,100.0000 KRW |
25,650.0000 KRW |
| 2025-03-08 |
28,328.7139 KRW |
2,699.3173 METIS |
28,640.0000 KRW |
28,210.0000 KRW |
28,970.0000 KRW |
28,670.0000 KRW |
| 2025-03-07 |
29,524.5129 KRW |
1,439.3668 METIS |
29,840.0000 KRW |
29,100.0000 KRW |
30,170.0000 KRW |
29,190.0000 KRW |
| 2025-03-06 |
30,407.2293 KRW |
1,024.0187 METIS |
30,380.0000 KRW |
29,760.0000 KRW |
30,820.0000 KRW |
30,440.0000 KRW |
| 2025-03-05 |
30,179.1263 KRW |
1,288.9738 METIS |
30,080.0000 KRW |
28,010.0000 KRW |
30,630.0000 KRW |
30,590.0000 KRW |
| 2025-03-04 |
28,873.1793 KRW |
4,320.6152 METIS |
28,260.0000 KRW |
27,290.0000 KRW |
30,600.0000 KRW |
30,260.0000 KRW |
| 2025-03-03 |
32,547.1625 KRW |
7,201.2114 METIS |
33,430.0000 KRW |
30,360.0000 KRW |
34,230.0000 KRW |
30,720.0000 KRW |
| 2025-03-02 |
33,861.6416 KRW |
75,767.3454 METIS |
32,630.0000 KRW |
32,460.0000 KRW |
37,480.0000 KRW |
37,200.0000 KRW |
| 2025-03-01 |
32,873.0355 KRW |
758.1924 METIS |
32,750.0000 KRW |
32,500.0000 KRW |
33,280.0000 KRW |
33,100.0000 KRW |
| 2025-02-28 |
32,975.6964 KRW |
3,596.4594 METIS |
32,600.0000 KRW |
31,300.0000 KRW |
33,780.0000 KRW |
33,320.0000 KRW |
| 2025-02-27 |
34,865.0793 KRW |
22,632.4532 METIS |
35,750.0000 KRW |
33,140.0000 KRW |
36,300.0000 KRW |
34,840.0000 KRW |
| 2025-02-26 |
34,729.7671 KRW |
8,838.0931 METIS |
35,750.0000 KRW |
33,140.0000 KRW |
36,300.0000 KRW |
35,010.0000 KRW |
| 2025-02-25 |
36,634.7937 KRW |
23,347.3016 METIS |
35,840.0000 KRW |
34,880.0000 KRW |
38,990.0000 KRW |
37,710.0000 KRW |
| 2025-02-24 |
48,708.6953 KRW |
628,761.7712 METIS |
34,730.0000 KRW |
34,500.0000 KRW |
130,000.0000 KRW |
39,160.0000 KRW |
| 2025-02-23 |
37,954.2235 KRW |
746.8231 METIS |
38,400.0000 KRW |
37,630.0000 KRW |
38,400.0000 KRW |
37,940.0000 KRW |
| 2025-02-22 |
38,305.2923 KRW |
1,674.0010 METIS |
38,100.0000 KRW |
37,960.0000 KRW |
38,760.0000 KRW |
38,370.0000 KRW |
| 2025-02-21 |
39,211.2108 KRW |
892.8135 METIS |
40,410.0000 KRW |
36,990.0000 KRW |
40,600.0000 KRW |
37,620.0000 KRW |
| 2025-02-20 |
37,336.2470 KRW |
1,508.6111 METIS |
37,510.0000 KRW |
36,850.0000 KRW |
39,240.0000 KRW |
38,990.0000 KRW |
| 2025-02-19 |
34,604.7899 KRW |
296.0129 METIS |
34,490.0000 KRW |
34,250.0000 KRW |
34,980.0000 KRW |
34,960.0000 KRW |
| 2025-02-18 |
33,000.5295 KRW |
237.1726 METIS |
33,990.0000 KRW |
32,590.0000 KRW |
33,990.0000 KRW |
33,880.0000 KRW |
| 2025-02-17 |
35,836.9340 KRW |
482.1333 METIS |
36,250.0000 KRW |
34,780.0000 KRW |
36,360.0000 KRW |
35,630.0000 KRW |
| 2025-02-16 |
34,614.8838 KRW |
537.6992 METIS |
34,890.0000 KRW |
33,750.0000 KRW |
34,900.0000 KRW |
34,480.0000 KRW |
| 2025-02-15 |
34,101.0128 KRW |
123.7638 METIS |
34,340.0000 KRW |
34,010.0000 KRW |
34,340.0000 KRW |
34,300.0000 KRW |
| 2025-02-14 |
35,371.4629 KRW |
1,017.1238 METIS |
35,500.0000 KRW |
34,900.0000 KRW |
35,850.0000 KRW |
35,840.0000 KRW |
| 2025-02-13 |
34,835.5087 KRW |
1,186.3341 METIS |
34,450.0000 KRW |
34,330.0000 KRW |
35,050.0000 KRW |
34,750.0000 KRW |
| 2025-02-12 |
35,038.2899 KRW |
2,290.3863 METIS |
33,970.0000 KRW |
33,620.0000 KRW |
36,390.0000 KRW |
36,390.0000 KRW |
| 2025-02-11 |
34,472.8507 KRW |
1,087.9136 METIS |
35,080.0000 KRW |
33,760.0000 KRW |
35,080.0000 KRW |
34,330.0000 KRW |
| 2025-02-10 |
34,665.1478 KRW |
252.5017 METIS |
34,720.0000 KRW |
34,550.0000 KRW |
35,230.0000 KRW |
35,150.0000 KRW |
| 2025-02-09 |
34,586.1432 KRW |
1,025.9487 METIS |
34,610.0000 KRW |
33,550.0000 KRW |
35,250.0000 KRW |
34,680.0000 KRW |
| 2025-02-08 |
35,234.0732 KRW |
427.9795 METIS |
34,480.0000 KRW |
34,300.0000 KRW |
35,680.0000 KRW |
35,350.0000 KRW |
| 2025-02-07 |
35,227.9486 KRW |
748.8167 METIS |
36,680.0000 KRW |
33,530.0000 KRW |
36,680.0000 KRW |
34,350.0000 KRW |
| 2025-02-06 |
34,819.4282 KRW |
1,583.1946 METIS |
35,860.0000 KRW |
34,400.0000 KRW |
35,860.0000 KRW |
35,030.0000 KRW |
| 2025-02-05 |
37,198.0958 KRW |
1,170.3664 METIS |
38,230.0000 KRW |
36,550.0000 KRW |
38,510.0000 KRW |
36,550.0000 KRW |
| 2025-02-04 |
38,154.7721 KRW |
1,659.3818 METIS |
39,390.0000 KRW |
37,180.0000 KRW |
39,700.0000 KRW |
37,590.0000 KRW |
| 2025-02-03 |
40,130.2222 KRW |
2,180.4124 METIS |
38,250.0000 KRW |
38,070.0000 KRW |
41,570.0000 KRW |
41,450.0000 KRW |
| 2025-02-02 |
45,499.2982 KRW |
2,338.2343 METIS |
49,120.0000 KRW |
41,000.0000 KRW |
49,120.0000 KRW |
44,670.0000 KRW |
| 2025-02-01 |
53,983.7788 KRW |
842.8416 METIS |
54,950.0000 KRW |
52,000.0000 KRW |
54,950.0000 KRW |
52,000.0000 KRW |
| 2025-01-31 |
55,575.1678 KRW |
2,005.5353 METIS |
54,450.0000 KRW |
54,300.0000 KRW |
56,900.0000 KRW |
54,700.0000 KRW |
| 2025-01-30 |
51,457.5477 KRW |
1,405.5712 METIS |
51,300.0000 KRW |
50,950.0000 KRW |
52,000.0000 KRW |
51,900.0000 KRW |