Identifier on UpBit: KRW-MATIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-21 |
1,038.1496 KRW |
18,011,389.0388 MATIC |
1,090.0000 KRW |
980.0000 KRW |
1,100.0000 KRW |
991.0000 KRW |
| 2023-11-20 |
1,121.7640 KRW |
9,070,065.5661 MATIC |
1,135.0000 KRW |
1,085.0000 KRW |
1,155.0000 KRW |
1,095.0000 KRW |
| 2023-11-19 |
1,120.1282 KRW |
6,608,748.4378 MATIC |
1,120.0000 KRW |
1,090.0000 KRW |
1,145.0000 KRW |
1,140.0000 KRW |
| 2023-11-18 |
1,088.5542 KRW |
6,764,396.7604 MATIC |
1,120.0000 KRW |
1,050.0000 KRW |
1,125.0000 KRW |
1,105.0000 KRW |
| 2023-11-17 |
1,131.3214 KRW |
15,381,196.1554 MATIC |
1,145.0000 KRW |
1,075.0000 KRW |
1,180.0000 KRW |
1,120.0000 KRW |
| 2023-11-16 |
1,210.2542 KRW |
24,399,530.0747 MATIC |
1,230.0000 KRW |
1,135.0000 KRW |
1,265.0000 KRW |
1,150.0000 KRW |
| 2023-11-15 |
1,236.8728 KRW |
26,107,767.9211 MATIC |
1,235.0000 KRW |
1,190.0000 KRW |
1,290.0000 KRW |
1,230.0000 KRW |
| 2023-11-14 |
1,245.6969 KRW |
42,025,602.6639 MATIC |
1,190.0000 KRW |
1,150.0000 KRW |
1,325.0000 KRW |
1,240.0000 KRW |
| 2023-11-13 |
1,202.1160 KRW |
21,641,978.3988 MATIC |
1,195.0000 KRW |
1,155.0000 KRW |
1,280.0000 KRW |
1,190.0000 KRW |
| 2023-11-12 |
1,134.4283 KRW |
20,781,163.2938 MATIC |
1,080.0000 KRW |
1,035.0000 KRW |
1,235.0000 KRW |
1,210.0000 KRW |
| 2023-11-11 |
1,096.4690 KRW |
11,370,310.2142 MATIC |
1,130.0000 KRW |
1,070.0000 KRW |
1,135.0000 KRW |
1,075.0000 KRW |
| 2023-11-10 |
1,126.5953 KRW |
13,586,764.2052 MATIC |
1,150.0000 KRW |
1,090.0000 KRW |
1,170.0000 KRW |
1,140.0000 KRW |
| 2023-11-09 |
1,090.7296 KRW |
20,685,989.8484 MATIC |
1,045.0000 KRW |
1,045.0000 KRW |
1,160.0000 KRW |
1,155.0000 KRW |
| 2023-11-08 |
1,022.6288 KRW |
16,006,587.6005 MATIC |
995.0000 KRW |
981.0000 KRW |
1,075.0000 KRW |
1,050.0000 KRW |
| 2023-11-07 |
968.3587 KRW |
11,234,786.0856 MATIC |
982.0000 KRW |
936.0000 KRW |
999.0000 KRW |
990.0000 KRW |
| 2023-11-06 |
946.0032 KRW |
14,294,327.7495 MATIC |
929.0000 KRW |
919.0000 KRW |
981.0000 KRW |
977.0000 KRW |
| 2023-11-05 |
922.3598 KRW |
9,802,546.1926 MATIC |
908.0000 KRW |
902.0000 KRW |
938.0000 KRW |
937.0000 KRW |
| 2023-11-04 |
900.2235 KRW |
6,184,359.5438 MATIC |
904.0000 KRW |
891.0000 KRW |
911.0000 KRW |
905.0000 KRW |
| 2023-11-03 |
891.2601 KRW |
11,048,987.4280 MATIC |
899.0000 KRW |
870.0000 KRW |
911.0000 KRW |
897.0000 KRW |
| 2023-11-02 |
908.2312 KRW |
14,725,152.0185 MATIC |
907.0000 KRW |
876.0000 KRW |
935.0000 KRW |
894.0000 KRW |
| 2023-11-01 |
869.4933 KRW |
12,320,451.7605 MATIC |
865.0000 KRW |
846.0000 KRW |
904.0000 KRW |
899.0000 KRW |
| 2023-10-31 |
873.1154 KRW |
12,034,059.8016 MATIC |
881.0000 KRW |
841.0000 KRW |
895.0000 KRW |
862.0000 KRW |
| 2023-10-30 |
870.1371 KRW |
7,859,024.7737 MATIC |
867.0000 KRW |
853.0000 KRW |
882.0000 KRW |
882.0000 KRW |
| 2023-10-29 |
854.8476 KRW |
5,717,810.8783 MATIC |
843.0000 KRW |
835.0000 KRW |
872.0000 KRW |
868.0000 KRW |
| 2023-10-28 |
843.4728 KRW |
5,251,539.0454 MATIC |
827.0000 KRW |
826.0000 KRW |
853.0000 KRW |
844.0000 KRW |
| 2023-10-27 |
838.4339 KRW |
4,822,301.3519 MATIC |
856.0000 KRW |
818.0000 KRW |
856.0000 KRW |
826.0000 KRW |
| 2023-10-26 |
863.7219 KRW |
11,792,202.7519 MATIC |
849.0000 KRW |
833.0000 KRW |
887.0000 KRW |
858.0000 KRW |
| 2023-10-25 |
855.5236 KRW |
12,147,893.5093 MATIC |
841.0000 KRW |
830.0000 KRW |
875.0000 KRW |
846.0000 KRW |
| 2023-10-24 |
858.3597 KRW |
13,446,554.2142 MATIC |
850.0000 KRW |
830.0000 KRW |
885.0000 KRW |
841.0000 KRW |
| 2023-10-23 |
832.1764 KRW |
17,963,614.8533 MATIC |
818.0000 KRW |
808.0000 KRW |
860.0000 KRW |
848.0000 KRW |
| 2023-10-22 |
773.1506 KRW |
9,698,909.5231 MATIC |
773.0000 KRW |
754.0000 KRW |
800.0000 KRW |
799.0000 KRW |
| 2023-10-21 |
761.3611 KRW |
14,081,608.5912 MATIC |
726.0000 KRW |
722.0000 KRW |
786.0000 KRW |
777.0000 KRW |
| 2023-10-20 |
720.2843 KRW |
7,593,765.4751 MATIC |
702.0000 KRW |
698.0000 KRW |
738.0000 KRW |
728.0000 KRW |
| 2023-10-19 |
697.5349 KRW |
3,494,923.4646 MATIC |
698.0000 KRW |
690.0000 KRW |
708.0000 KRW |
702.0000 KRW |
| 2023-10-18 |
705.3633 KRW |
3,784,194.2538 MATIC |
708.0000 KRW |
697.0000 KRW |
713.0000 KRW |
699.0000 KRW |
| 2023-10-17 |
715.5749 KRW |
3,579,966.0053 MATIC |
724.0000 KRW |
703.0000 KRW |
727.0000 KRW |
708.0000 KRW |
| 2023-10-16 |
717.2498 KRW |
9,380,994.1631 MATIC |
704.0000 KRW |
701.0000 KRW |
737.0000 KRW |
726.0000 KRW |
| 2023-10-15 |
706.1424 KRW |
3,072,225.6636 MATIC |
709.0000 KRW |
700.0000 KRW |
714.0000 KRW |
703.0000 KRW |
| 2023-10-14 |
711.5546 KRW |
1,956,960.6502 MATIC |
708.0000 KRW |
707.0000 KRW |
717.0000 KRW |
708.0000 KRW |
| 2023-10-13 |
704.2281 KRW |
3,428,007.9460 MATIC |
696.0000 KRW |
696.0000 KRW |
719.0000 KRW |
707.0000 KRW |
| 2023-10-12 |
697.2132 KRW |
5,272,114.0357 MATIC |
703.0000 KRW |
687.0000 KRW |
707.0000 KRW |
698.0000 KRW |
| 2023-10-11 |
701.9068 KRW |
4,398,888.7000 MATIC |
706.0000 KRW |
692.0000 KRW |
713.0000 KRW |
702.0000 KRW |
| 2023-10-10 |
714.3983 KRW |
4,882,393.7268 MATIC |
721.0000 KRW |
699.0000 KRW |
730.0000 KRW |
709.0000 KRW |
| 2023-10-09 |
735.4644 KRW |
7,312,420.5444 MATIC |
761.0000 KRW |
712.0000 KRW |
762.0000 KRW |
724.0000 KRW |
| 2023-10-08 |
762.8450 KRW |
4,666,693.0352 MATIC |
764.0000 KRW |
755.0000 KRW |
771.0000 KRW |
761.0000 KRW |
| 2023-10-07 |
778.8800 KRW |
13,548,947.4579 MATIC |
763.0000 KRW |
762.0000 KRW |
802.0000 KRW |
766.0000 KRW |
| 2023-10-06 |
756.3111 KRW |
5,912,490.0294 MATIC |
740.0000 KRW |
739.0000 KRW |
772.0000 KRW |
762.0000 KRW |
| 2023-10-05 |
756.6241 KRW |
8,627,612.3455 MATIC |
761.0000 KRW |
739.0000 KRW |
768.0000 KRW |
739.0000 KRW |
| 2023-10-04 |
783.8467 KRW |
24,738,650.4335 MATIC |
767.0000 KRW |
746.0000 KRW |
816.0000 KRW |
762.0000 KRW |
| 2023-10-03 |
772.8831 KRW |
25,620,164.9218 MATIC |
744.0000 KRW |
743.0000 KRW |
795.0000 KRW |
769.0000 KRW |