Identifier on UpBit: KRW-MATIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-03 |
997.9735 KRW |
4,676,439.6996 MATIC |
992.0000 KRW |
990.0000 KRW |
1,010.0000 KRW |
1,005.0000 KRW |
| 2023-01-02 |
983.1578 KRW |
7,125,404.3083 MATIC |
966.0000 KRW |
953.0000 KRW |
1,005.0000 KRW |
995.0000 KRW |
| 2023-01-01 |
961.1242 KRW |
2,709,744.7939 MATIC |
965.0000 KRW |
953.0000 KRW |
972.0000 KRW |
967.0000 KRW |
| 2022-12-31 |
967.4989 KRW |
3,076,540.0822 MATIC |
967.0000 KRW |
956.0000 KRW |
981.0000 KRW |
965.0000 KRW |
| 2022-12-30 |
965.2771 KRW |
8,641,298.7085 MATIC |
991.0000 KRW |
948.0000 KRW |
995.0000 KRW |
964.0000 KRW |
| 2022-12-29 |
990.7184 KRW |
7,021,363.1396 MATIC |
997.0000 KRW |
977.0000 KRW |
1,005.0000 KRW |
989.0000 KRW |
| 2022-12-28 |
1,002.4348 KRW |
9,283,243.7832 MATIC |
1,025.0000 KRW |
985.0000 KRW |
1,035.0000 KRW |
996.0000 KRW |
| 2022-12-27 |
1,037.2269 KRW |
5,275,044.4097 MATIC |
1,045.0000 KRW |
1,020.0000 KRW |
1,050.0000 KRW |
1,030.0000 KRW |
| 2022-12-26 |
1,031.7869 KRW |
3,006,981.0429 MATIC |
1,030.0000 KRW |
1,025.0000 KRW |
1,045.0000 KRW |
1,045.0000 KRW |
| 2022-12-25 |
1,031.5252 KRW |
2,731,508.0149 MATIC |
1,040.0000 KRW |
1,020.0000 KRW |
1,040.0000 KRW |
1,035.0000 KRW |
| 2022-12-24 |
1,039.6765 KRW |
1,754,554.5953 MATIC |
1,045.0000 KRW |
1,035.0000 KRW |
1,045.0000 KRW |
1,040.0000 KRW |
| 2022-12-23 |
1,038.0037 KRW |
4,161,429.3011 MATIC |
1,040.0000 KRW |
1,025.0000 KRW |
1,050.0000 KRW |
1,045.0000 KRW |
| 2022-12-22 |
1,024.9186 KRW |
6,011,862.2895 MATIC |
1,040.0000 KRW |
1,005.0000 KRW |
1,040.0000 KRW |
1,035.0000 KRW |
| 2022-12-21 |
1,036.8874 KRW |
5,438,691.7053 MATIC |
1,045.0000 KRW |
1,025.0000 KRW |
1,050.0000 KRW |
1,030.0000 KRW |
| 2022-12-20 |
1,041.1687 KRW |
7,090,963.6934 MATIC |
1,020.0000 KRW |
1,010.0000 KRW |
1,060.0000 KRW |
1,045.0000 KRW |
| 2022-12-19 |
1,041.0069 KRW |
8,152,050.7623 MATIC |
1,080.0000 KRW |
1,000.0000 KRW |
1,090.0000 KRW |
1,020.0000 KRW |
| 2022-12-18 |
1,079.2608 KRW |
3,233,876.5608 MATIC |
1,085.0000 KRW |
1,065.0000 KRW |
1,095.0000 KRW |
1,090.0000 KRW |
| 2022-12-17 |
1,061.2972 KRW |
7,233,073.2049 MATIC |
1,070.0000 KRW |
1,030.0000 KRW |
1,080.0000 KRW |
1,080.0000 KRW |
| 2022-12-16 |
1,113.1340 KRW |
12,091,745.9611 MATIC |
1,160.0000 KRW |
1,045.0000 KRW |
1,175.0000 KRW |
1,070.0000 KRW |
| 2022-12-15 |
1,172.4938 KRW |
6,004,600.7554 MATIC |
1,180.0000 KRW |
1,155.0000 KRW |
1,190.0000 KRW |
1,155.0000 KRW |
| 2022-12-14 |
1,201.4099 KRW |
7,943,196.9950 MATIC |
1,200.0000 KRW |
1,175.0000 KRW |
1,225.0000 KRW |
1,180.0000 KRW |
| 2022-12-13 |
1,205.8349 KRW |
13,616,742.1633 MATIC |
1,205.0000 KRW |
1,160.0000 KRW |
1,235.0000 KRW |
1,200.0000 KRW |
| 2022-12-12 |
1,181.7192 KRW |
5,141,099.2433 MATIC |
1,190.0000 KRW |
1,165.0000 KRW |
1,210.0000 KRW |
1,210.0000 KRW |
| 2022-12-11 |
1,203.3397 KRW |
3,232,627.4488 MATIC |
1,215.0000 KRW |
1,185.0000 KRW |
1,215.0000 KRW |
1,190.0000 KRW |
| 2022-12-10 |
1,209.7407 KRW |
4,021,117.3693 MATIC |
1,215.0000 KRW |
1,200.0000 KRW |
1,220.0000 KRW |
1,210.0000 KRW |
| 2022-12-09 |
1,226.8218 KRW |
4,836,021.7133 MATIC |
1,235.0000 KRW |
1,210.0000 KRW |
1,245.0000 KRW |
1,210.0000 KRW |
| 2022-12-08 |
1,208.4982 KRW |
5,713,898.0158 MATIC |
1,205.0000 KRW |
1,190.0000 KRW |
1,240.0000 KRW |
1,235.0000 KRW |
| 2022-12-07 |
1,189.5972 KRW |
8,498,288.1541 MATIC |
1,225.0000 KRW |
1,165.0000 KRW |
1,230.0000 KRW |
1,195.0000 KRW |
| 2022-12-06 |
1,221.1825 KRW |
5,469,404.1004 MATIC |
1,220.0000 KRW |
1,205.0000 KRW |
1,230.0000 KRW |
1,225.0000 KRW |
| 2022-12-05 |
1,238.1206 KRW |
10,214,432.6114 MATIC |
1,240.0000 KRW |
1,210.0000 KRW |
1,265.0000 KRW |
1,225.0000 KRW |
| 2022-12-04 |
1,227.4582 KRW |
5,473,183.1767 MATIC |
1,220.0000 KRW |
1,215.0000 KRW |
1,240.0000 KRW |
1,235.0000 KRW |
| 2022-12-03 |
1,243.4362 KRW |
7,111,371.2416 MATIC |
1,265.0000 KRW |
1,220.0000 KRW |
1,275.0000 KRW |
1,225.0000 KRW |
| 2022-12-02 |
1,230.7440 KRW |
16,442,127.6031 MATIC |
1,230.0000 KRW |
1,205.0000 KRW |
1,270.0000 KRW |
1,265.0000 KRW |
| 2022-12-01 |
1,250.7344 KRW |
21,821,056.0289 MATIC |
1,265.0000 KRW |
1,230.0000 KRW |
1,280.0000 KRW |
1,230.0000 KRW |
| 2022-11-30 |
1,203.5705 KRW |
18,524,578.0358 MATIC |
1,140.0000 KRW |
1,140.0000 KRW |
1,265.0000 KRW |
1,255.0000 KRW |
| 2022-11-29 |
1,142.9084 KRW |
7,684,548.2231 MATIC |
1,135.0000 KRW |
1,120.0000 KRW |
1,155.0000 KRW |
1,145.0000 KRW |
| 2022-11-28 |
1,135.2434 KRW |
10,275,140.4607 MATIC |
1,160.0000 KRW |
1,115.0000 KRW |
1,170.0000 KRW |
1,130.0000 KRW |
| 2022-11-27 |
1,174.3256 KRW |
8,674,204.5345 MATIC |
1,165.0000 KRW |
1,160.0000 KRW |
1,190.0000 KRW |
1,165.0000 KRW |
| 2022-11-26 |
1,176.6603 KRW |
10,632,030.7404 MATIC |
1,160.0000 KRW |
1,155.0000 KRW |
1,195.0000 KRW |
1,165.0000 KRW |
| 2022-11-25 |
1,146.7138 KRW |
10,689,600.6406 MATIC |
1,165.0000 KRW |
1,120.0000 KRW |
1,165.0000 KRW |
1,160.0000 KRW |
| 2022-11-24 |
1,184.1081 KRW |
19,148,423.9462 MATIC |
1,195.0000 KRW |
1,145.0000 KRW |
1,230.0000 KRW |
1,160.0000 KRW |
| 2022-11-23 |
1,188.4111 KRW |
23,109,733.6042 MATIC |
1,180.0000 KRW |
1,165.0000 KRW |
1,215.0000 KRW |
1,190.0000 KRW |
| 2022-11-22 |
1,162.3520 KRW |
42,057,350.6128 MATIC |
1,125.0000 KRW |
1,095.0000 KRW |
1,215.0000 KRW |
1,180.0000 KRW |
| 2022-11-21 |
1,116.8619 KRW |
24,979,961.8546 MATIC |
1,125.0000 KRW |
1,085.0000 KRW |
1,150.0000 KRW |
1,125.0000 KRW |
| 2022-11-20 |
1,171.8186 KRW |
22,934,420.0572 MATIC |
1,210.0000 KRW |
1,120.0000 KRW |
1,215.0000 KRW |
1,130.0000 KRW |
| 2022-11-19 |
1,197.3250 KRW |
14,085,352.6333 MATIC |
1,215.0000 KRW |
1,180.0000 KRW |
1,220.0000 KRW |
1,215.0000 KRW |
| 2022-11-18 |
1,221.0300 KRW |
16,443,941.3063 MATIC |
1,210.0000 KRW |
1,200.0000 KRW |
1,240.0000 KRW |
1,220.0000 KRW |
| 2022-11-17 |
1,216.9627 KRW |
20,806,158.3915 MATIC |
1,240.0000 KRW |
1,190.0000 KRW |
1,255.0000 KRW |
1,205.0000 KRW |