Identifier on UpBit: KRW-MATIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-01 |
885.3307 KRW |
14,920,638.7692 MATIC |
880.0000 KRW |
862.0000 KRW |
903.0000 KRW |
899.0000 KRW |
| 2023-06-30 |
859.8104 KRW |
25,490,545.0310 MATIC |
832.0000 KRW |
812.0000 KRW |
890.0000 KRW |
881.0000 KRW |
| 2023-06-29 |
836.1585 KRW |
8,700,636.8717 MATIC |
815.0000 KRW |
813.0000 KRW |
858.0000 KRW |
834.0000 KRW |
| 2023-06-28 |
842.7685 KRW |
10,912,573.3530 MATIC |
875.0000 KRW |
807.0000 KRW |
877.0000 KRW |
822.0000 KRW |
| 2023-06-27 |
875.5709 KRW |
8,392,722.5776 MATIC |
856.0000 KRW |
853.0000 KRW |
890.0000 KRW |
881.0000 KRW |
| 2023-06-26 |
866.3407 KRW |
11,508,051.9281 MATIC |
882.0000 KRW |
847.0000 KRW |
885.0000 KRW |
854.0000 KRW |
| 2023-06-25 |
898.6463 KRW |
27,464,941.7502 MATIC |
872.0000 KRW |
863.0000 KRW |
948.0000 KRW |
884.0000 KRW |
| 2023-06-24 |
892.9320 KRW |
16,984,558.3507 MATIC |
896.0000 KRW |
860.0000 KRW |
916.0000 KRW |
874.0000 KRW |
| 2023-06-23 |
888.4674 KRW |
13,228,669.4461 MATIC |
859.0000 KRW |
859.0000 KRW |
915.0000 KRW |
894.0000 KRW |
| 2023-06-22 |
896.0028 KRW |
21,895,071.4952 MATIC |
872.0000 KRW |
856.0000 KRW |
930.0000 KRW |
861.0000 KRW |
| 2023-06-21 |
853.4839 KRW |
15,675,925.4724 MATIC |
824.0000 KRW |
820.0000 KRW |
886.0000 KRW |
871.0000 KRW |
| 2023-06-20 |
803.1427 KRW |
7,001,546.9890 MATIC |
803.0000 KRW |
779.0000 KRW |
826.0000 KRW |
826.0000 KRW |
| 2023-06-19 |
789.1627 KRW |
4,277,266.9675 MATIC |
781.0000 KRW |
775.0000 KRW |
814.0000 KRW |
801.0000 KRW |
| 2023-06-18 |
796.2502 KRW |
6,960,881.3283 MATIC |
804.0000 KRW |
779.0000 KRW |
811.0000 KRW |
780.0000 KRW |
| 2023-06-17 |
809.2724 KRW |
17,194,611.1367 MATIC |
774.0000 KRW |
768.0000 KRW |
832.0000 KRW |
805.0000 KRW |
| 2023-06-16 |
759.2088 KRW |
12,663,810.6340 MATIC |
773.0000 KRW |
735.0000 KRW |
785.0000 KRW |
774.0000 KRW |
| 2023-06-15 |
778.1325 KRW |
13,938,712.8654 MATIC |
812.0000 KRW |
733.0000 KRW |
825.0000 KRW |
772.0000 KRW |
| 2023-06-14 |
835.3189 KRW |
6,240,474.1513 MATIC |
843.0000 KRW |
801.0000 KRW |
864.0000 KRW |
808.0000 KRW |
| 2023-06-13 |
850.5735 KRW |
10,089,097.7572 MATIC |
846.0000 KRW |
821.0000 KRW |
883.0000 KRW |
837.0000 KRW |
| 2023-06-12 |
839.7800 KRW |
14,489,966.1564 MATIC |
840.0000 KRW |
820.0000 KRW |
865.0000 KRW |
846.0000 KRW |
| 2023-06-11 |
829.9731 KRW |
25,045,186.5344 MATIC |
809.0000 KRW |
784.0000 KRW |
873.0000 KRW |
841.0000 KRW |
| 2023-06-10 |
805.4763 KRW |
64,640,944.8719 MATIC |
955.0000 KRW |
732.0000 KRW |
955.0000 KRW |
814.0000 KRW |
| 2023-06-09 |
995.0575 KRW |
11,254,947.7013 MATIC |
1,030.0000 KRW |
948.0000 KRW |
1,040.0000 KRW |
951.0000 KRW |
| 2023-06-08 |
1,016.7795 KRW |
6,524,728.0267 MATIC |
1,015.0000 KRW |
1,000.0000 KRW |
1,035.0000 KRW |
1,035.0000 KRW |
| 2023-06-07 |
1,047.0068 KRW |
12,725,841.0949 MATIC |
1,090.0000 KRW |
1,005.0000 KRW |
1,090.0000 KRW |
1,010.0000 KRW |
| 2023-06-06 |
1,078.3287 KRW |
12,780,634.2114 MATIC |
1,115.0000 KRW |
1,040.0000 KRW |
1,115.0000 KRW |
1,085.0000 KRW |
| 2023-06-05 |
1,143.7033 KRW |
8,153,527.2071 MATIC |
1,185.0000 KRW |
1,100.0000 KRW |
1,185.0000 KRW |
1,115.0000 KRW |
| 2023-06-04 |
1,192.0354 KRW |
1,904,623.9307 MATIC |
1,190.0000 KRW |
1,185.0000 KRW |
1,200.0000 KRW |
1,190.0000 KRW |
| 2023-06-03 |
1,191.4290 KRW |
1,775,099.3422 MATIC |
1,190.0000 KRW |
1,185.0000 KRW |
1,200.0000 KRW |
1,195.0000 KRW |
| 2023-06-02 |
1,194.3937 KRW |
3,014,829.6872 MATIC |
1,185.0000 KRW |
1,175.0000 KRW |
1,210.0000 KRW |
1,190.0000 KRW |
| 2023-06-01 |
1,190.4367 KRW |
4,080,676.4970 MATIC |
1,190.0000 KRW |
1,170.0000 KRW |
1,205.0000 KRW |
1,190.0000 KRW |
| 2023-05-31 |
1,189.2154 KRW |
3,799,046.4757 MATIC |
1,200.0000 KRW |
1,175.0000 KRW |
1,205.0000 KRW |
1,190.0000 KRW |
| 2023-05-30 |
1,204.9869 KRW |
6,200,509.3644 MATIC |
1,210.0000 KRW |
1,180.0000 KRW |
1,225.0000 KRW |
1,195.0000 KRW |
| 2023-05-29 |
1,235.7889 KRW |
5,219,673.2004 MATIC |
1,250.0000 KRW |
1,205.0000 KRW |
1,270.0000 KRW |
1,210.0000 KRW |
| 2023-05-28 |
1,240.0286 KRW |
4,472,107.0129 MATIC |
1,225.0000 KRW |
1,225.0000 KRW |
1,270.0000 KRW |
1,260.0000 KRW |
| 2023-05-27 |
1,226.9597 KRW |
3,183,003.3858 MATIC |
1,220.0000 KRW |
1,215.0000 KRW |
1,235.0000 KRW |
1,230.0000 KRW |
| 2023-05-26 |
1,237.2134 KRW |
15,206,495.4770 MATIC |
1,190.0000 KRW |
1,190.0000 KRW |
1,300.0000 KRW |
1,225.0000 KRW |
| 2023-05-25 |
1,183.2321 KRW |
5,976,094.7146 MATIC |
1,175.0000 KRW |
1,150.0000 KRW |
1,210.0000 KRW |
1,195.0000 KRW |
| 2023-05-24 |
1,168.6744 KRW |
3,141,305.5458 MATIC |
1,185.0000 KRW |
1,150.0000 KRW |
1,190.0000 KRW |
1,175.0000 KRW |
| 2023-05-23 |
1,178.1251 KRW |
2,885,877.4637 MATIC |
1,165.0000 KRW |
1,160.0000 KRW |
1,195.0000 KRW |
1,190.0000 KRW |
| 2023-05-22 |
1,152.7532 KRW |
3,373,865.9855 MATIC |
1,150.0000 KRW |
1,135.0000 KRW |
1,175.0000 KRW |
1,165.0000 KRW |
| 2023-05-21 |
1,171.3328 KRW |
2,175,846.5221 MATIC |
1,180.0000 KRW |
1,150.0000 KRW |
1,185.0000 KRW |
1,155.0000 KRW |
| 2023-05-20 |
1,170.6395 KRW |
1,110,266.7110 MATIC |
1,175.0000 KRW |
1,160.0000 KRW |
1,185.0000 KRW |
1,175.0000 KRW |
| 2023-05-19 |
1,170.9661 KRW |
3,128,235.8601 MATIC |
1,175.0000 KRW |
1,160.0000 KRW |
1,185.0000 KRW |
1,170.0000 KRW |
| 2023-05-18 |
1,173.8320 KRW |
6,690,445.9331 MATIC |
1,185.0000 KRW |
1,140.0000 KRW |
1,200.0000 KRW |
1,185.0000 KRW |
| 2023-05-17 |
1,165.2289 KRW |
8,470,693.9047 MATIC |
1,140.0000 KRW |
1,135.0000 KRW |
1,210.0000 KRW |
1,185.0000 KRW |
| 2023-05-16 |
1,144.7753 KRW |
5,777,877.2130 MATIC |
1,155.0000 KRW |
1,130.0000 KRW |
1,165.0000 KRW |
1,140.0000 KRW |
| 2023-05-15 |
1,167.0153 KRW |
4,437,859.5124 MATIC |
1,160.0000 KRW |
1,145.0000 KRW |
1,185.0000 KRW |
1,160.0000 KRW |
| 2023-05-14 |
1,159.1410 KRW |
3,006,412.7730 MATIC |
1,155.0000 KRW |
1,140.0000 KRW |
1,175.0000 KRW |
1,165.0000 KRW |
| 2023-05-13 |
1,164.4483 KRW |
3,365,191.1302 MATIC |
1,170.0000 KRW |
1,150.0000 KRW |
1,175.0000 KRW |
1,160.0000 KRW |