Identifier on UpBit: KRW-MATIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-22 |
1,774.9725 KRW |
16,329,304.6978 MATIC |
1,810.0000 KRW |
1,720.0000 KRW |
1,825.0000 KRW |
1,815.0000 KRW |
| 2023-02-21 |
1,850.7297 KRW |
18,654,484.3586 MATIC |
1,890.0000 KRW |
1,775.0000 KRW |
1,935.0000 KRW |
1,800.0000 KRW |
| 2023-02-20 |
1,902.6496 KRW |
18,719,617.5028 MATIC |
1,910.0000 KRW |
1,860.0000 KRW |
1,940.0000 KRW |
1,895.0000 KRW |
| 2023-02-19 |
1,945.6413 KRW |
18,409,252.7331 MATIC |
1,915.0000 KRW |
1,905.0000 KRW |
1,985.0000 KRW |
1,915.0000 KRW |
| 2023-02-18 |
1,978.1745 KRW |
28,158,550.9109 MATIC |
1,970.0000 KRW |
1,905.0000 KRW |
2,020.0000 KRW |
1,920.0000 KRW |
| 2023-02-17 |
1,881.6753 KRW |
47,666,104.2208 MATIC |
1,775.0000 KRW |
1,775.0000 KRW |
1,985.0000 KRW |
1,960.0000 KRW |
| 2023-02-16 |
1,783.1377 KRW |
41,837,312.6785 MATIC |
1,705.0000 KRW |
1,695.0000 KRW |
1,885.0000 KRW |
1,780.0000 KRW |
| 2023-02-15 |
1,647.2338 KRW |
19,643,054.6532 MATIC |
1,630.0000 KRW |
1,600.0000 KRW |
1,710.0000 KRW |
1,710.0000 KRW |
| 2023-02-14 |
1,558.6232 KRW |
29,905,936.7128 MATIC |
1,545.0000 KRW |
1,490.0000 KRW |
1,635.0000 KRW |
1,625.0000 KRW |
| 2023-02-13 |
1,540.7848 KRW |
23,504,019.9366 MATIC |
1,605.0000 KRW |
1,485.0000 KRW |
1,615.0000 KRW |
1,545.0000 KRW |
| 2023-02-12 |
1,647.2346 KRW |
16,841,973.7374 MATIC |
1,620.0000 KRW |
1,590.0000 KRW |
1,685.0000 KRW |
1,610.0000 KRW |
| 2023-02-11 |
1,607.0615 KRW |
12,978,161.7867 MATIC |
1,600.0000 KRW |
1,585.0000 KRW |
1,630.0000 KRW |
1,620.0000 KRW |
| 2023-02-10 |
1,636.4147 KRW |
35,207,537.1756 MATIC |
1,590.0000 KRW |
1,565.0000 KRW |
1,700.0000 KRW |
1,600.0000 KRW |
| 2023-02-09 |
1,654.0788 KRW |
41,263,823.0483 MATIC |
1,665.0000 KRW |
1,570.0000 KRW |
1,715.0000 KRW |
1,595.0000 KRW |
| 2023-02-08 |
1,644.9524 KRW |
24,075,814.0705 MATIC |
1,610.0000 KRW |
1,595.0000 KRW |
1,720.0000 KRW |
1,680.0000 KRW |
| 2023-02-07 |
1,569.4018 KRW |
14,728,055.7253 MATIC |
1,525.0000 KRW |
1,520.0000 KRW |
1,610.0000 KRW |
1,605.0000 KRW |
| 2023-02-06 |
1,524.8204 KRW |
11,051,159.0261 MATIC |
1,520.0000 KRW |
1,480.0000 KRW |
1,570.0000 KRW |
1,535.0000 KRW |
| 2023-02-05 |
1,535.0687 KRW |
17,629,395.0495 MATIC |
1,580.0000 KRW |
1,485.0000 KRW |
1,590.0000 KRW |
1,530.0000 KRW |
| 2023-02-04 |
1,562.7595 KRW |
12,211,428.1159 MATIC |
1,560.0000 KRW |
1,535.0000 KRW |
1,615.0000 KRW |
1,590.0000 KRW |
| 2023-02-03 |
1,508.0617 KRW |
20,946,045.6825 MATIC |
1,485.0000 KRW |
1,465.0000 KRW |
1,570.0000 KRW |
1,565.0000 KRW |
| 2023-02-02 |
1,538.4333 KRW |
38,052,445.9606 MATIC |
1,495.0000 KRW |
1,490.0000 KRW |
1,590.0000 KRW |
1,495.0000 KRW |
| 2023-02-01 |
1,406.0904 KRW |
19,206,111.9599 MATIC |
1,390.0000 KRW |
1,340.0000 KRW |
1,510.0000 KRW |
1,505.0000 KRW |
| 2023-01-31 |
1,377.7742 KRW |
14,013,669.4019 MATIC |
1,370.0000 KRW |
1,345.0000 KRW |
1,410.0000 KRW |
1,395.0000 KRW |
| 2023-01-30 |
1,401.0429 KRW |
18,841,216.9926 MATIC |
1,470.0000 KRW |
1,340.0000 KRW |
1,475.0000 KRW |
1,365.0000 KRW |
| 2023-01-29 |
1,466.6736 KRW |
18,438,495.2035 MATIC |
1,440.0000 KRW |
1,420.0000 KRW |
1,510.0000 KRW |
1,465.0000 KRW |
| 2023-01-28 |
1,430.1655 KRW |
19,936,183.5615 MATIC |
1,450.0000 KRW |
1,380.0000 KRW |
1,475.0000 KRW |
1,440.0000 KRW |
| 2023-01-27 |
1,394.1058 KRW |
48,439,561.5201 MATIC |
1,415.0000 KRW |
1,335.0000 KRW |
1,490.0000 KRW |
1,440.0000 KRW |
| 2023-01-26 |
1,335.3062 KRW |
67,000,164.0963 MATIC |
1,235.0000 KRW |
1,230.0000 KRW |
1,410.0000 KRW |
1,395.0000 KRW |
| 2023-01-25 |
1,202.6521 KRW |
16,739,900.7826 MATIC |
1,195.0000 KRW |
1,165.0000 KRW |
1,265.0000 KRW |
1,240.0000 KRW |
| 2023-01-24 |
1,252.5384 KRW |
27,621,553.4012 MATIC |
1,240.0000 KRW |
1,180.0000 KRW |
1,305.0000 KRW |
1,190.0000 KRW |
| 2023-01-23 |
1,249.8820 KRW |
13,515,037.1499 MATIC |
1,250.0000 KRW |
1,220.0000 KRW |
1,270.0000 KRW |
1,250.0000 KRW |
| 2023-01-22 |
1,248.0956 KRW |
13,783,313.3441 MATIC |
1,235.0000 KRW |
1,220.0000 KRW |
1,285.0000 KRW |
1,235.0000 KRW |
| 2023-01-21 |
1,264.6518 KRW |
16,640,319.9398 MATIC |
1,265.0000 KRW |
1,235.0000 KRW |
1,295.0000 KRW |
1,235.0000 KRW |
| 2023-01-20 |
1,206.7967 KRW |
13,111,829.2030 MATIC |
1,185.0000 KRW |
1,170.0000 KRW |
1,265.0000 KRW |
1,260.0000 KRW |
| 2023-01-19 |
1,170.5156 KRW |
13,850,520.4629 MATIC |
1,165.0000 KRW |
1,145.0000 KRW |
1,190.0000 KRW |
1,180.0000 KRW |
| 2023-01-18 |
1,217.4760 KRW |
22,270,192.0809 MATIC |
1,235.0000 KRW |
1,155.0000 KRW |
1,260.0000 KRW |
1,170.0000 KRW |
| 2023-01-17 |
1,258.5933 KRW |
23,577,352.7783 MATIC |
1,265.0000 KRW |
1,235.0000 KRW |
1,290.0000 KRW |
1,245.0000 KRW |
| 2023-01-16 |
1,247.0561 KRW |
34,913,163.1215 MATIC |
1,220.0000 KRW |
1,200.0000 KRW |
1,300.0000 KRW |
1,270.0000 KRW |
| 2023-01-15 |
1,207.9696 KRW |
22,865,738.2111 MATIC |
1,235.0000 KRW |
1,175.0000 KRW |
1,240.0000 KRW |
1,215.0000 KRW |
| 2023-01-14 |
1,220.2147 KRW |
58,511,898.5778 MATIC |
1,165.0000 KRW |
1,155.0000 KRW |
1,305.0000 KRW |
1,235.0000 KRW |
| 2023-01-13 |
1,146.1084 KRW |
21,006,100.8544 MATIC |
1,145.0000 KRW |
1,125.0000 KRW |
1,175.0000 KRW |
1,170.0000 KRW |
| 2023-01-12 |
1,123.8851 KRW |
21,514,428.4090 MATIC |
1,115.0000 KRW |
1,085.0000 KRW |
1,160.0000 KRW |
1,145.0000 KRW |
| 2023-01-11 |
1,083.0780 KRW |
10,094,129.0860 MATIC |
1,075.0000 KRW |
1,065.0000 KRW |
1,120.0000 KRW |
1,120.0000 KRW |
| 2023-01-10 |
1,066.0468 KRW |
9,912,307.0207 MATIC |
1,065.0000 KRW |
1,045.0000 KRW |
1,085.0000 KRW |
1,075.0000 KRW |
| 2023-01-09 |
1,080.1715 KRW |
17,409,201.7892 MATIC |
1,060.0000 KRW |
1,055.0000 KRW |
1,100.0000 KRW |
1,065.0000 KRW |
| 2023-01-08 |
1,033.9338 KRW |
5,973,267.7026 MATIC |
1,025.0000 KRW |
1,015.0000 KRW |
1,070.0000 KRW |
1,060.0000 KRW |
| 2023-01-07 |
1,023.4162 KRW |
5,740,958.8360 MATIC |
1,015.0000 KRW |
1,010.0000 KRW |
1,035.0000 KRW |
1,025.0000 KRW |
| 2023-01-06 |
999.6407 KRW |
9,845,144.0342 MATIC |
1,010.0000 KRW |
983.0000 KRW |
1,020.0000 KRW |
1,015.0000 KRW |
| 2023-01-05 |
1,020.0599 KRW |
7,671,061.5251 MATIC |
1,030.0000 KRW |
1,000.0000 KRW |
1,040.0000 KRW |
1,010.0000 KRW |
| 2023-01-04 |
1,025.5444 KRW |
8,753,834.1464 MATIC |
999.0000 KRW |
997.0000 KRW |
1,045.0000 KRW |
1,030.0000 KRW |