Identifier on UpBit: KRW-MATIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-28 |
1,594.9552 KRW |
8,167,153.2731 MATIC |
1,600.0000 KRW |
1,570.0000 KRW |
1,625.0000 KRW |
1,580.0000 KRW |
| 2022-04-27 |
1,607.5840 KRW |
6,436,864.2206 MATIC |
1,595.0000 KRW |
1,580.0000 KRW |
1,640.0000 KRW |
1,600.0000 KRW |
| 2022-04-26 |
1,638.9896 KRW |
11,735,097.0073 MATIC |
1,700.0000 KRW |
1,575.0000 KRW |
1,705.0000 KRW |
1,585.0000 KRW |
| 2022-04-25 |
1,650.8762 KRW |
12,635,362.5131 MATIC |
1,695.0000 KRW |
1,610.0000 KRW |
1,705.0000 KRW |
1,705.0000 KRW |
| 2022-04-24 |
1,705.0538 KRW |
6,424,741.9636 MATIC |
1,725.0000 KRW |
1,680.0000 KRW |
1,735.0000 KRW |
1,695.0000 KRW |
| 2022-04-23 |
1,729.6758 KRW |
10,147,263.2233 MATIC |
1,755.0000 KRW |
1,690.0000 KRW |
1,770.0000 KRW |
1,740.0000 KRW |
| 2022-04-22 |
1,811.8644 KRW |
47,075,761.9933 MATIC |
1,730.0000 KRW |
1,720.0000 KRW |
1,890.0000 KRW |
1,760.0000 KRW |
| 2022-04-21 |
1,775.5011 KRW |
15,223,385.1342 MATIC |
1,760.0000 KRW |
1,700.0000 KRW |
1,815.0000 KRW |
1,725.0000 KRW |
| 2022-04-20 |
1,784.7343 KRW |
22,818,371.7707 MATIC |
1,770.0000 KRW |
1,745.0000 KRW |
1,820.0000 KRW |
1,765.0000 KRW |
| 2022-04-19 |
1,766.0809 KRW |
17,376,397.7374 MATIC |
1,765.0000 KRW |
1,730.0000 KRW |
1,800.0000 KRW |
1,770.0000 KRW |
| 2022-04-18 |
1,715.2597 KRW |
23,201,611.5647 MATIC |
1,690.0000 KRW |
1,630.0000 KRW |
1,780.0000 KRW |
1,765.0000 KRW |
| 2022-04-17 |
1,717.0690 KRW |
4,116,948.1507 MATIC |
1,740.0000 KRW |
1,685.0000 KRW |
1,745.0000 KRW |
1,685.0000 KRW |
| 2022-04-16 |
1,739.6662 KRW |
3,008,453.9147 MATIC |
1,750.0000 KRW |
1,715.0000 KRW |
1,760.0000 KRW |
1,735.0000 KRW |
| 2022-04-15 |
1,738.7403 KRW |
4,017,731.4474 MATIC |
1,730.0000 KRW |
1,720.0000 KRW |
1,760.0000 KRW |
1,750.0000 KRW |
| 2022-04-14 |
1,761.0390 KRW |
7,412,971.9840 MATIC |
1,785.0000 KRW |
1,705.0000 KRW |
1,810.0000 KRW |
1,730.0000 KRW |
| 2022-04-13 |
1,772.5170 KRW |
7,381,431.1522 MATIC |
1,760.0000 KRW |
1,725.0000 KRW |
1,805.0000 KRW |
1,790.0000 KRW |
| 2022-04-12 |
1,769.6717 KRW |
13,794,249.4600 MATIC |
1,695.0000 KRW |
1,675.0000 KRW |
1,855.0000 KRW |
1,745.0000 KRW |
| 2022-04-11 |
1,735.3140 KRW |
10,967,253.9630 MATIC |
1,790.0000 KRW |
1,675.0000 KRW |
1,805.0000 KRW |
1,705.0000 KRW |
| 2022-04-10 |
1,820.1560 KRW |
3,756,934.5185 MATIC |
1,830.0000 KRW |
1,795.0000 KRW |
1,850.0000 KRW |
1,805.0000 KRW |
| 2022-04-09 |
1,813.8114 KRW |
4,675,477.7497 MATIC |
1,805.0000 KRW |
1,790.0000 KRW |
1,835.0000 KRW |
1,815.0000 KRW |
| 2022-04-08 |
1,861.1277 KRW |
9,834,186.1399 MATIC |
1,870.0000 KRW |
1,790.0000 KRW |
1,905.0000 KRW |
1,805.0000 KRW |
| 2022-04-07 |
1,823.7593 KRW |
12,805,160.0438 MATIC |
1,790.0000 KRW |
1,770.0000 KRW |
1,885.0000 KRW |
1,880.0000 KRW |
| 2022-04-06 |
1,915.7662 KRW |
29,803,026.3447 MATIC |
1,980.0000 KRW |
1,790.0000 KRW |
2,030.0000 KRW |
1,795.0000 KRW |
| 2022-04-05 |
2,006.7835 KRW |
11,534,036.9312 MATIC |
2,030.0000 KRW |
1,975.0000 KRW |
2,050.0000 KRW |
1,975.0000 KRW |
| 2022-04-04 |
2,024.7807 KRW |
15,164,357.9492 MATIC |
2,060.0000 KRW |
1,980.0000 KRW |
2,070.0000 KRW |
2,020.0000 KRW |
| 2022-04-03 |
2,050.3161 KRW |
14,050,664.5706 MATIC |
2,045.0000 KRW |
2,005.0000 KRW |
2,080.0000 KRW |
2,060.0000 KRW |
| 2022-04-02 |
2,068.0552 KRW |
17,209,348.3279 MATIC |
2,055.0000 KRW |
2,020.0000 KRW |
2,100.0000 KRW |
2,060.0000 KRW |
| 2022-04-01 |
2,003.5381 KRW |
16,821,386.5316 MATIC |
1,995.0000 KRW |
1,935.0000 KRW |
2,085.0000 KRW |
2,055.0000 KRW |
| 2022-03-31 |
2,046.9038 KRW |
21,477,517.1558 MATIC |
2,025.0000 KRW |
1,980.0000 KRW |
2,105.0000 KRW |
2,010.0000 KRW |
| 2022-03-30 |
2,012.4051 KRW |
15,957,229.3487 MATIC |
2,020.0000 KRW |
1,960.0000 KRW |
2,070.0000 KRW |
2,030.0000 KRW |
| 2022-03-29 |
2,050.0441 KRW |
22,847,234.3453 MATIC |
2,005.0000 KRW |
1,955.0000 KRW |
2,125.0000 KRW |
2,025.0000 KRW |
| 2022-03-28 |
2,038.5882 KRW |
15,651,291.6481 MATIC |
2,025.0000 KRW |
2,005.0000 KRW |
2,085.0000 KRW |
2,015.0000 KRW |
| 2022-03-27 |
1,967.9702 KRW |
12,170,231.6408 MATIC |
1,950.0000 KRW |
1,925.0000 KRW |
2,025.0000 KRW |
2,020.0000 KRW |
| 2022-03-26 |
1,930.1010 KRW |
8,002,031.1798 MATIC |
1,925.0000 KRW |
1,900.0000 KRW |
1,955.0000 KRW |
1,950.0000 KRW |
| 2022-03-25 |
1,955.6938 KRW |
12,325,948.5831 MATIC |
1,955.0000 KRW |
1,910.0000 KRW |
2,000.0000 KRW |
1,925.0000 KRW |
| 2022-03-24 |
1,928.2459 KRW |
19,094,508.9042 MATIC |
1,895.0000 KRW |
1,870.0000 KRW |
1,980.0000 KRW |
1,950.0000 KRW |
| 2022-03-23 |
1,856.4807 KRW |
12,158,108.9693 MATIC |
1,835.0000 KRW |
1,825.0000 KRW |
1,895.0000 KRW |
1,880.0000 KRW |
| 2022-03-22 |
1,831.3063 KRW |
11,630,011.8030 MATIC |
1,790.0000 KRW |
1,785.0000 KRW |
1,860.0000 KRW |
1,840.0000 KRW |
| 2022-03-21 |
1,797.3467 KRW |
8,826,950.3895 MATIC |
1,795.0000 KRW |
1,775.0000 KRW |
1,825.0000 KRW |
1,795.0000 KRW |
| 2022-03-20 |
1,823.8604 KRW |
7,470,027.3901 MATIC |
1,850.0000 KRW |
1,790.0000 KRW |
1,865.0000 KRW |
1,805.0000 KRW |
| 2022-03-19 |
1,847.6925 KRW |
8,531,673.9419 MATIC |
1,820.0000 KRW |
1,820.0000 KRW |
1,870.0000 KRW |
1,850.0000 KRW |
| 2022-03-18 |
1,778.8890 KRW |
7,911,755.3732 MATIC |
1,775.0000 KRW |
1,745.0000 KRW |
1,830.0000 KRW |
1,825.0000 KRW |
| 2022-03-17 |
1,787.2106 KRW |
10,470,463.8524 MATIC |
1,795.0000 KRW |
1,755.0000 KRW |
1,830.0000 KRW |
1,775.0000 KRW |
| 2022-03-16 |
1,733.9866 KRW |
12,653,054.0680 MATIC |
1,700.0000 KRW |
1,685.0000 KRW |
1,800.0000 KRW |
1,795.0000 KRW |
| 2022-03-15 |
1,697.3254 KRW |
8,521,638.9528 MATIC |
1,710.0000 KRW |
1,665.0000 KRW |
1,740.0000 KRW |
1,705.0000 KRW |
| 2022-03-14 |
1,699.0196 KRW |
10,947,916.2160 MATIC |
1,710.0000 KRW |
1,665.0000 KRW |
1,730.0000 KRW |
1,710.0000 KRW |
| 2022-03-13 |
1,738.8450 KRW |
7,761,306.2440 MATIC |
1,745.0000 KRW |
1,700.0000 KRW |
1,765.0000 KRW |
1,710.0000 KRW |
| 2022-03-12 |
1,764.4139 KRW |
7,415,741.4959 MATIC |
1,755.0000 KRW |
1,745.0000 KRW |
1,785.0000 KRW |
1,755.0000 KRW |
| 2022-03-11 |
1,786.6337 KRW |
13,521,639.5967 MATIC |
1,780.0000 KRW |
1,750.0000 KRW |
1,830.0000 KRW |
1,760.0000 KRW |
| 2022-03-10 |
1,789.1999 KRW |
17,170,832.4827 MATIC |
1,850.0000 KRW |
1,750.0000 KRW |
1,865.0000 KRW |
1,800.0000 KRW |