Identifier on UpBit: KRW-MATIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-09 |
1,864.7515 KRW |
16,140,176.9051 MATIC |
1,805.0000 KRW |
1,800.0000 KRW |
1,905.0000 KRW |
1,855.0000 KRW |
| 2022-03-08 |
1,799.3217 KRW |
9,581,170.7807 MATIC |
1,765.0000 KRW |
1,750.0000 KRW |
1,830.0000 KRW |
1,800.0000 KRW |
| 2022-03-07 |
1,777.5552 KRW |
16,243,354.3901 MATIC |
1,790.0000 KRW |
1,720.0000 KRW |
1,850.0000 KRW |
1,770.0000 KRW |
| 2022-03-06 |
1,826.8722 KRW |
7,893,885.0790 MATIC |
1,860.0000 KRW |
1,800.0000 KRW |
1,875.0000 KRW |
1,805.0000 KRW |
| 2022-03-05 |
1,832.5758 KRW |
9,503,135.9701 MATIC |
1,825.0000 KRW |
1,795.0000 KRW |
1,870.0000 KRW |
1,860.0000 KRW |
| 2022-03-04 |
1,872.8552 KRW |
16,664,408.2429 MATIC |
1,930.0000 KRW |
1,805.0000 KRW |
1,940.0000 KRW |
1,835.0000 KRW |
| 2022-03-03 |
1,953.6237 KRW |
17,742,548.1772 MATIC |
1,990.0000 KRW |
1,895.0000 KRW |
2,010.0000 KRW |
1,945.0000 KRW |
| 2022-03-02 |
1,992.8585 KRW |
35,727,061.1107 MATIC |
1,960.0000 KRW |
1,915.0000 KRW |
2,060.0000 KRW |
1,990.0000 KRW |
| 2022-03-01 |
1,953.6230 KRW |
34,704,919.7273 MATIC |
1,950.0000 KRW |
1,895.0000 KRW |
2,015.0000 KRW |
1,970.0000 KRW |
| 2022-02-28 |
1,843.5305 KRW |
26,952,001.0479 MATIC |
1,785.0000 KRW |
1,745.0000 KRW |
1,945.0000 KRW |
1,940.0000 KRW |
| 2022-02-27 |
1,819.6601 KRW |
25,993,756.5742 MATIC |
1,860.0000 KRW |
1,755.0000 KRW |
1,890.0000 KRW |
1,780.0000 KRW |
| 2022-02-26 |
1,882.0574 KRW |
19,453,251.5331 MATIC |
1,885.0000 KRW |
1,840.0000 KRW |
1,935.0000 KRW |
1,855.0000 KRW |
| 2022-02-25 |
1,800.3512 KRW |
38,726,379.7132 MATIC |
1,765.0000 KRW |
1,715.0000 KRW |
1,915.0000 KRW |
1,890.0000 KRW |
| 2022-02-24 |
1,662.3031 KRW |
80,040,910.5758 MATIC |
1,755.0000 KRW |
1,560.0000 KRW |
1,835.0000 KRW |
1,760.0000 KRW |
| 2022-02-23 |
1,843.2512 KRW |
33,109,015.8209 MATIC |
1,780.0000 KRW |
1,750.0000 KRW |
1,930.0000 KRW |
1,770.0000 KRW |
| 2022-02-22 |
1,728.1249 KRW |
31,162,854.9826 MATIC |
1,730.0000 KRW |
1,660.0000 KRW |
1,795.0000 KRW |
1,765.0000 KRW |
| 2022-02-21 |
1,853.9346 KRW |
41,625,243.2385 MATIC |
1,860.0000 KRW |
1,725.0000 KRW |
1,960.0000 KRW |
1,735.0000 KRW |
| 2022-02-20 |
1,888.2796 KRW |
23,886,765.0376 MATIC |
2,000.0000 KRW |
1,830.0000 KRW |
2,000.0000 KRW |
1,870.0000 KRW |
| 2022-02-19 |
1,956.9044 KRW |
17,366,527.7051 MATIC |
1,955.0000 KRW |
1,905.0000 KRW |
2,000.0000 KRW |
1,985.0000 KRW |
| 2022-02-18 |
2,015.4755 KRW |
24,853,596.0576 MATIC |
2,030.0000 KRW |
1,940.0000 KRW |
2,085.0000 KRW |
1,965.0000 KRW |
| 2022-02-17 |
2,146.2846 KRW |
27,779,972.2585 MATIC |
2,230.0000 KRW |
2,015.0000 KRW |
2,260.0000 KRW |
2,050.0000 KRW |
| 2022-02-16 |
2,201.9591 KRW |
24,742,293.3646 MATIC |
2,260.0000 KRW |
2,130.0000 KRW |
2,275.0000 KRW |
2,245.0000 KRW |
| 2022-02-15 |
2,136.9565 KRW |
26,055,860.1548 MATIC |
2,015.0000 KRW |
2,005.0000 KRW |
2,260.0000 KRW |
2,260.0000 KRW |
| 2022-02-14 |
1,988.5958 KRW |
24,750,985.8136 MATIC |
2,030.0000 KRW |
1,950.0000 KRW |
2,055.0000 KRW |
2,020.0000 KRW |
| 2022-02-13 |
2,077.4155 KRW |
13,850,015.3300 MATIC |
2,075.0000 KRW |
2,020.0000 KRW |
2,110.0000 KRW |
2,045.0000 KRW |
| 2022-02-12 |
2,073.7414 KRW |
30,616,753.3264 MATIC |
2,105.0000 KRW |
2,005.0000 KRW |
2,145.0000 KRW |
2,065.0000 KRW |
| 2022-02-11 |
2,205.4045 KRW |
42,711,302.4265 MATIC |
2,315.0000 KRW |
2,050.0000 KRW |
2,330.0000 KRW |
2,105.0000 KRW |
| 2022-02-10 |
2,381.7493 KRW |
40,935,478.2319 MATIC |
2,460.0000 KRW |
2,290.0000 KRW |
2,470.0000 KRW |
2,330.0000 KRW |
| 2022-02-09 |
2,385.6045 KRW |
29,353,108.2342 MATIC |
2,375.0000 KRW |
2,310.0000 KRW |
2,490.0000 KRW |
2,475.0000 KRW |
| 2022-02-08 |
2,388.4370 KRW |
64,390,515.0301 MATIC |
2,460.0000 KRW |
2,280.0000 KRW |
2,500.0000 KRW |
2,385.0000 KRW |
| 2022-02-07 |
2,308.8172 KRW |
102,353,305.9026 MATIC |
2,130.0000 KRW |
2,075.0000 KRW |
2,530.0000 KRW |
2,460.0000 KRW |
| 2022-02-06 |
2,104.4070 KRW |
33,869,909.8718 MATIC |
2,105.0000 KRW |
2,035.0000 KRW |
2,165.0000 KRW |
2,125.0000 KRW |
| 2022-02-05 |
2,104.4067 KRW |
37,863,502.0406 MATIC |
2,070.0000 KRW |
2,045.0000 KRW |
2,150.0000 KRW |
2,105.0000 KRW |
| 2022-02-04 |
1,959.3760 KRW |
30,432,063.8671 MATIC |
1,910.0000 KRW |
1,885.0000 KRW |
2,050.0000 KRW |
2,040.0000 KRW |
| 2022-02-03 |
1,875.1333 KRW |
25,672,307.4321 MATIC |
1,895.0000 KRW |
1,825.0000 KRW |
1,915.0000 KRW |
1,890.0000 KRW |
| 2022-02-02 |
1,978.3827 KRW |
39,357,526.3452 MATIC |
2,035.0000 KRW |
1,890.0000 KRW |
2,060.0000 KRW |
1,900.0000 KRW |
| 2022-02-01 |
2,027.4442 KRW |
27,267,321.4854 MATIC |
2,020.0000 KRW |
1,995.0000 KRW |
2,065.0000 KRW |
2,035.0000 KRW |
| 2022-01-31 |
1,958.9620 KRW |
29,368,075.2450 MATIC |
2,005.0000 KRW |
1,895.0000 KRW |
2,040.0000 KRW |
2,010.0000 KRW |
| 2022-01-30 |
2,045.4454 KRW |
33,339,257.9503 MATIC |
2,100.0000 KRW |
1,965.0000 KRW |
2,120.0000 KRW |
2,000.0000 KRW |
| 2022-01-29 |
2,102.8747 KRW |
32,314,378.6194 MATIC |
2,065.0000 KRW |
2,040.0000 KRW |
2,155.0000 KRW |
2,095.0000 KRW |
| 2022-01-28 |
2,016.5844 KRW |
58,140,703.3041 MATIC |
1,960.0000 KRW |
1,945.0000 KRW |
2,095.0000 KRW |
2,075.0000 KRW |
| 2022-01-27 |
1,948.8486 KRW |
67,951,557.9831 MATIC |
1,950.0000 KRW |
1,845.0000 KRW |
2,045.0000 KRW |
1,955.0000 KRW |
| 2022-01-26 |
2,004.6590 KRW |
99,994,440.5683 MATIC |
1,890.0000 KRW |
1,860.0000 KRW |
2,215.0000 KRW |
1,950.0000 KRW |
| 2022-01-25 |
1,802.1645 KRW |
57,602,059.2210 MATIC |
1,845.0000 KRW |
1,715.0000 KRW |
1,955.0000 KRW |
1,915.0000 KRW |
| 2022-01-24 |
1,744.0135 KRW |
160,998,497.8467 MATIC |
1,975.0000 KRW |
1,625.0000 KRW |
1,980.0000 KRW |
1,845.0000 KRW |
| 2022-01-23 |
1,952.7731 KRW |
54,242,490.2564 MATIC |
1,900.0000 KRW |
1,860.0000 KRW |
2,050.0000 KRW |
1,975.0000 KRW |
| 2022-01-22 |
1,954.2208 KRW |
92,464,328.7952 MATIC |
2,120.0000 KRW |
1,800.0000 KRW |
2,165.0000 KRW |
1,900.0000 KRW |
| 2022-01-21 |
2,276.7171 KRW |
79,331,664.2373 MATIC |
2,400.0000 KRW |
2,065.0000 KRW |
2,465.0000 KRW |
2,105.0000 KRW |
| 2022-01-20 |
2,499.8749 KRW |
33,121,612.2975 MATIC |
2,455.0000 KRW |
2,385.0000 KRW |
2,635.0000 KRW |
2,385.0000 KRW |
| 2022-01-19 |
2,510.8766 KRW |
34,005,270.7100 MATIC |
2,570.0000 KRW |
2,425.0000 KRW |
2,600.0000 KRW |
2,485.0000 KRW |