Identifier on UpBit: KRW-MATIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
1,559.1454 KRW |
52,517,156.5740 MATIC |
1,604.0000 KRW |
1,419.0000 KRW |
1,634.0000 KRW |
1,451.0000 KRW |
| 2024-03-04 |
1,549.3462 KRW |
40,941,219.0567 MATIC |
1,521.0000 KRW |
1,502.0000 KRW |
1,612.0000 KRW |
1,607.0000 KRW |
| 2024-03-03 |
1,504.6683 KRW |
34,063,714.2498 MATIC |
1,526.0000 KRW |
1,423.0000 KRW |
1,570.0000 KRW |
1,518.0000 KRW |
| 2024-03-02 |
1,491.4330 KRW |
34,886,903.7440 MATIC |
1,440.0000 KRW |
1,435.0000 KRW |
1,537.0000 KRW |
1,521.0000 KRW |
| 2024-03-01 |
1,434.9986 KRW |
21,206,136.4428 MATIC |
1,409.0000 KRW |
1,408.0000 KRW |
1,452.0000 KRW |
1,438.0000 KRW |
| 2024-02-29 |
1,448.6432 KRW |
41,637,387.1990 MATIC |
1,422.0000 KRW |
1,397.0000 KRW |
1,491.0000 KRW |
1,415.0000 KRW |
| 2024-02-28 |
1,427.1507 KRW |
32,324,608.3255 MATIC |
1,418.0000 KRW |
1,366.0000 KRW |
1,475.0000 KRW |
1,422.0000 KRW |
| 2024-02-27 |
1,446.8004 KRW |
21,197,356.1670 MATIC |
1,451.0000 KRW |
1,410.0000 KRW |
1,480.0000 KRW |
1,424.0000 KRW |
| 2024-02-26 |
1,404.3718 KRW |
24,127,140.0690 MATIC |
1,376.0000 KRW |
1,334.0000 KRW |
1,466.0000 KRW |
1,452.0000 KRW |
| 2024-02-25 |
1,351.2966 KRW |
10,026,042.2773 MATIC |
1,373.0000 KRW |
1,332.0000 KRW |
1,384.0000 KRW |
1,359.0000 KRW |
| 2024-02-24 |
1,391.5836 KRW |
12,092,059.6294 MATIC |
1,378.0000 KRW |
1,357.0000 KRW |
1,437.0000 KRW |
1,374.0000 KRW |
| 2024-02-23 |
1,371.8025 KRW |
14,940,555.6102 MATIC |
1,384.0000 KRW |
1,329.0000 KRW |
1,402.0000 KRW |
1,385.0000 KRW |
| 2024-02-22 |
1,368.9389 KRW |
24,258,047.5468 MATIC |
1,328.0000 KRW |
1,288.0000 KRW |
1,466.0000 KRW |
1,391.0000 KRW |
| 2024-02-21 |
1,346.4585 KRW |
22,371,195.1669 MATIC |
1,412.0000 KRW |
1,282.0000 KRW |
1,436.0000 KRW |
1,321.0000 KRW |
| 2024-02-20 |
1,367.5153 KRW |
20,326,683.4184 MATIC |
1,382.0000 KRW |
1,318.0000 KRW |
1,428.0000 KRW |
1,418.0000 KRW |
| 2024-02-19 |
1,374.6420 KRW |
17,287,160.7470 MATIC |
1,380.0000 KRW |
1,353.0000 KRW |
1,399.0000 KRW |
1,381.0000 KRW |
| 2024-02-18 |
1,311.2981 KRW |
12,328,722.1566 MATIC |
1,287.0000 KRW |
1,268.0000 KRW |
1,368.0000 KRW |
1,368.0000 KRW |
| 2024-02-17 |
1,288.7576 KRW |
17,969,559.9279 MATIC |
1,315.0000 KRW |
1,248.0000 KRW |
1,330.0000 KRW |
1,283.0000 KRW |
| 2024-02-16 |
1,270.4477 KRW |
21,855,956.1196 MATIC |
1,222.0000 KRW |
1,213.0000 KRW |
1,315.0000 KRW |
1,311.0000 KRW |
| 2024-02-15 |
1,217.2804 KRW |
17,246,021.0769 MATIC |
1,205.0000 KRW |
1,192.0000 KRW |
1,246.0000 KRW |
1,220.0000 KRW |
| 2024-02-14 |
1,185.7476 KRW |
12,944,700.0424 MATIC |
1,158.0000 KRW |
1,145.0000 KRW |
1,208.0000 KRW |
1,207.0000 KRW |
| 2024-02-13 |
1,170.5176 KRW |
14,297,232.0884 MATIC |
1,179.0000 KRW |
1,145.0000 KRW |
1,190.0000 KRW |
1,151.0000 KRW |
| 2024-02-12 |
1,144.5736 KRW |
13,012,021.1248 MATIC |
1,130.0000 KRW |
1,113.0000 KRW |
1,188.0000 KRW |
1,181.0000 KRW |
| 2024-02-11 |
1,148.2048 KRW |
7,655,988.3144 MATIC |
1,147.0000 KRW |
1,127.0000 KRW |
1,165.0000 KRW |
1,129.0000 KRW |
| 2024-02-10 |
1,153.8134 KRW |
8,409,056.5137 MATIC |
1,150.0000 KRW |
1,128.0000 KRW |
1,175.0000 KRW |
1,147.0000 KRW |
| 2024-02-09 |
1,147.4127 KRW |
10,815,970.8474 MATIC |
1,141.0000 KRW |
1,131.0000 KRW |
1,160.0000 KRW |
1,158.0000 KRW |
| 2024-02-08 |
1,139.9270 KRW |
8,771,281.2904 MATIC |
1,133.0000 KRW |
1,124.0000 KRW |
1,158.0000 KRW |
1,154.0000 KRW |
| 2024-02-07 |
1,105.5024 KRW |
8,560,372.7741 MATIC |
1,103.0000 KRW |
1,081.0000 KRW |
1,139.0000 KRW |
1,134.0000 KRW |
| 2024-02-06 |
1,091.1568 KRW |
6,974,995.9239 MATIC |
1,075.0000 KRW |
1,071.0000 KRW |
1,118.0000 KRW |
1,106.0000 KRW |
| 2024-02-05 |
1,073.4707 KRW |
5,943,145.1514 MATIC |
1,068.0000 KRW |
1,052.0000 KRW |
1,091.0000 KRW |
1,071.0000 KRW |
| 2024-02-04 |
1,074.4516 KRW |
4,394,321.8085 MATIC |
1,082.0000 KRW |
1,063.0000 KRW |
1,086.0000 KRW |
1,067.0000 KRW |
| 2024-02-03 |
1,090.7716 KRW |
4,897,869.0963 MATIC |
1,099.0000 KRW |
1,077.0000 KRW |
1,108.0000 KRW |
1,086.0000 KRW |
| 2024-02-02 |
1,109.8594 KRW |
8,824,937.7348 MATIC |
1,114.0000 KRW |
1,095.0000 KRW |
1,128.0000 KRW |
1,099.0000 KRW |
| 2024-02-01 |
1,082.6078 KRW |
10,019,706.9239 MATIC |
1,085.0000 KRW |
1,057.0000 KRW |
1,121.0000 KRW |
1,108.0000 KRW |
| 2024-01-31 |
1,113.0347 KRW |
23,713,257.4803 MATIC |
1,097.0000 KRW |
1,076.0000 KRW |
1,146.0000 KRW |
1,087.0000 KRW |
| 2024-01-30 |
1,105.3835 KRW |
11,454,475.3423 MATIC |
1,110.0000 KRW |
1,085.0000 KRW |
1,123.0000 KRW |
1,098.0000 KRW |
| 2024-01-29 |
1,088.5128 KRW |
9,012,359.7008 MATIC |
1,087.0000 KRW |
1,065.0000 KRW |
1,114.0000 KRW |
1,113.0000 KRW |
| 2024-01-28 |
1,097.0650 KRW |
9,719,083.6737 MATIC |
1,085.0000 KRW |
1,076.0000 KRW |
1,115.0000 KRW |
1,077.0000 KRW |
| 2024-01-27 |
1,059.2905 KRW |
9,228,823.1954 MATIC |
1,040.0000 KRW |
1,040.0000 KRW |
1,085.0000 KRW |
1,085.0000 KRW |
| 2024-01-26 |
1,028.2544 KRW |
8,754,589.3629 MATIC |
1,015.0000 KRW |
1,000.0000 KRW |
1,050.0000 KRW |
1,045.0000 KRW |
| 2024-01-25 |
1,004.8157 KRW |
8,279,096.8348 MATIC |
1,020.0000 KRW |
990.0000 KRW |
1,020.0000 KRW |
1,005.0000 KRW |
| 2024-01-24 |
1,002.8487 KRW |
12,933,227.9281 MATIC |
1,010.0000 KRW |
985.0000 KRW |
1,030.0000 KRW |
1,005.0000 KRW |
| 2024-01-23 |
996.5486 KRW |
29,420,542.5562 MATIC |
1,035.0000 KRW |
959.0000 KRW |
1,055.0000 KRW |
1,005.0000 KRW |
| 2024-01-22 |
1,055.0072 KRW |
17,289,140.2984 MATIC |
1,085.0000 KRW |
1,020.0000 KRW |
1,095.0000 KRW |
1,040.0000 KRW |
| 2024-01-21 |
1,092.7967 KRW |
9,620,820.5751 MATIC |
1,090.0000 KRW |
1,075.0000 KRW |
1,115.0000 KRW |
1,085.0000 KRW |
| 2024-01-20 |
1,063.9339 KRW |
14,127,331.9846 MATIC |
1,060.0000 KRW |
1,035.0000 KRW |
1,085.0000 KRW |
1,085.0000 KRW |
| 2024-01-19 |
1,065.4846 KRW |
24,719,273.7448 MATIC |
1,090.0000 KRW |
1,030.0000 KRW |
1,100.0000 KRW |
1,050.0000 KRW |
| 2024-01-18 |
1,105.9222 KRW |
17,254,184.6597 MATIC |
1,120.0000 KRW |
1,075.0000 KRW |
1,130.0000 KRW |
1,090.0000 KRW |
| 2024-01-17 |
1,144.6898 KRW |
15,881,774.2065 MATIC |
1,160.0000 KRW |
1,110.0000 KRW |
1,170.0000 KRW |
1,110.0000 KRW |
| 2024-01-16 |
1,163.8539 KRW |
16,016,816.5738 MATIC |
1,160.0000 KRW |
1,140.0000 KRW |
1,185.0000 KRW |
1,160.0000 KRW |