Identifier on UpBit: KRW-MATIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-12 |
1,137.6463 KRW |
9,411,251.7711 MATIC |
1,140.0000 KRW |
1,105.0000 KRW |
1,185.0000 KRW |
1,165.0000 KRW |
| 2023-05-11 |
1,150.6589 KRW |
7,236,874.6149 MATIC |
1,175.0000 KRW |
1,130.0000 KRW |
1,180.0000 KRW |
1,135.0000 KRW |
| 2023-05-10 |
1,178.7938 KRW |
11,209,804.5553 MATIC |
1,180.0000 KRW |
1,145.0000 KRW |
1,215.0000 KRW |
1,180.0000 KRW |
| 2023-05-09 |
1,192.5103 KRW |
9,230,747.8677 MATIC |
1,210.0000 KRW |
1,170.0000 KRW |
1,220.0000 KRW |
1,180.0000 KRW |
| 2023-05-08 |
1,242.1129 KRW |
6,797,645.1113 MATIC |
1,290.0000 KRW |
1,195.0000 KRW |
1,295.0000 KRW |
1,215.0000 KRW |
| 2023-05-07 |
1,302.7548 KRW |
2,252,541.4646 MATIC |
1,310.0000 KRW |
1,290.0000 KRW |
1,315.0000 KRW |
1,305.0000 KRW |
| 2023-05-06 |
1,301.7874 KRW |
5,122,087.1471 MATIC |
1,320.0000 KRW |
1,280.0000 KRW |
1,335.0000 KRW |
1,305.0000 KRW |
| 2023-05-05 |
1,322.7649 KRW |
3,868,285.9866 MATIC |
1,315.0000 KRW |
1,305.0000 KRW |
1,345.0000 KRW |
1,325.0000 KRW |
| 2023-05-04 |
1,328.7583 KRW |
3,489,164.7408 MATIC |
1,340.0000 KRW |
1,310.0000 KRW |
1,345.0000 KRW |
1,315.0000 KRW |
| 2023-05-03 |
1,321.2363 KRW |
5,715,698.8783 MATIC |
1,305.0000 KRW |
1,285.0000 KRW |
1,360.0000 KRW |
1,355.0000 KRW |
| 2023-05-02 |
1,291.7900 KRW |
4,454,575.5863 MATIC |
1,290.0000 KRW |
1,275.0000 KRW |
1,315.0000 KRW |
1,310.0000 KRW |
| 2023-05-01 |
1,304.3927 KRW |
5,767,960.4814 MATIC |
1,315.0000 KRW |
1,275.0000 KRW |
1,325.0000 KRW |
1,295.0000 KRW |
| 2023-04-30 |
1,330.6480 KRW |
3,419,944.0929 MATIC |
1,335.0000 KRW |
1,305.0000 KRW |
1,350.0000 KRW |
1,320.0000 KRW |
| 2023-04-29 |
1,342.8667 KRW |
3,700,139.9650 MATIC |
1,330.0000 KRW |
1,325.0000 KRW |
1,365.0000 KRW |
1,335.0000 KRW |
| 2023-04-28 |
1,335.1738 KRW |
5,224,237.9337 MATIC |
1,350.0000 KRW |
1,315.0000 KRW |
1,360.0000 KRW |
1,335.0000 KRW |
| 2023-04-27 |
1,341.4668 KRW |
6,876,866.0214 MATIC |
1,315.0000 KRW |
1,310.0000 KRW |
1,375.0000 KRW |
1,350.0000 KRW |
| 2023-04-26 |
1,348.1675 KRW |
12,727,645.5292 MATIC |
1,345.0000 KRW |
1,280.0000 KRW |
1,405.0000 KRW |
1,320.0000 KRW |
| 2023-04-25 |
1,304.6675 KRW |
10,623,192.8120 MATIC |
1,320.0000 KRW |
1,275.0000 KRW |
1,365.0000 KRW |
1,340.0000 KRW |
| 2023-04-24 |
1,331.6555 KRW |
7,025,669.8057 MATIC |
1,340.0000 KRW |
1,305.0000 KRW |
1,365.0000 KRW |
1,325.0000 KRW |
| 2023-04-23 |
1,357.9987 KRW |
4,386,834.1271 MATIC |
1,370.0000 KRW |
1,330.0000 KRW |
1,380.0000 KRW |
1,340.0000 KRW |
| 2023-04-22 |
1,357.1043 KRW |
5,161,770.6703 MATIC |
1,345.0000 KRW |
1,335.0000 KRW |
1,375.0000 KRW |
1,375.0000 KRW |
| 2023-04-21 |
1,376.6348 KRW |
7,942,143.1799 MATIC |
1,395.0000 KRW |
1,330.0000 KRW |
1,410.0000 KRW |
1,340.0000 KRW |
| 2023-04-20 |
1,423.7897 KRW |
8,386,928.1086 MATIC |
1,445.0000 KRW |
1,385.0000 KRW |
1,455.0000 KRW |
1,400.0000 KRW |
| 2023-04-19 |
1,484.9425 KRW |
14,115,969.7941 MATIC |
1,525.0000 KRW |
1,420.0000 KRW |
1,545.0000 KRW |
1,435.0000 KRW |
| 2023-04-18 |
1,530.3038 KRW |
8,464,330.1300 MATIC |
1,515.0000 KRW |
1,495.0000 KRW |
1,555.0000 KRW |
1,530.0000 KRW |
| 2023-04-17 |
1,527.7885 KRW |
8,746,082.5199 MATIC |
1,540.0000 KRW |
1,510.0000 KRW |
1,550.0000 KRW |
1,520.0000 KRW |
| 2023-04-16 |
1,527.4340 KRW |
5,863,637.5757 MATIC |
1,535.0000 KRW |
1,510.0000 KRW |
1,550.0000 KRW |
1,545.0000 KRW |
| 2023-04-15 |
1,527.6019 KRW |
8,040,790.9869 MATIC |
1,515.0000 KRW |
1,500.0000 KRW |
1,555.0000 KRW |
1,545.0000 KRW |
| 2023-04-14 |
1,529.4414 KRW |
17,129,347.4496 MATIC |
1,490.0000 KRW |
1,490.0000 KRW |
1,560.0000 KRW |
1,525.0000 KRW |
| 2023-04-13 |
1,488.8549 KRW |
7,818,955.3364 MATIC |
1,465.0000 KRW |
1,455.0000 KRW |
1,505.0000 KRW |
1,495.0000 KRW |
| 2023-04-12 |
1,462.5835 KRW |
7,743,388.6261 MATIC |
1,475.0000 KRW |
1,440.0000 KRW |
1,485.0000 KRW |
1,465.0000 KRW |
| 2023-04-11 |
1,482.6833 KRW |
6,867,397.1902 MATIC |
1,470.0000 KRW |
1,465.0000 KRW |
1,495.0000 KRW |
1,480.0000 KRW |
| 2023-04-10 |
1,455.8234 KRW |
3,382,250.1383 MATIC |
1,455.0000 KRW |
1,440.0000 KRW |
1,480.0000 KRW |
1,480.0000 KRW |
| 2023-04-09 |
1,453.4442 KRW |
3,269,583.0007 MATIC |
1,460.0000 KRW |
1,435.0000 KRW |
1,470.0000 KRW |
1,460.0000 KRW |
| 2023-04-08 |
1,470.1244 KRW |
2,356,544.3608 MATIC |
1,465.0000 KRW |
1,460.0000 KRW |
1,480.0000 KRW |
1,465.0000 KRW |
| 2023-04-07 |
1,466.8057 KRW |
4,553,350.6028 MATIC |
1,470.0000 KRW |
1,455.0000 KRW |
1,485.0000 KRW |
1,470.0000 KRW |
| 2023-04-06 |
1,482.2350 KRW |
6,397,536.1645 MATIC |
1,505.0000 KRW |
1,465.0000 KRW |
1,510.0000 KRW |
1,470.0000 KRW |
| 2023-04-05 |
1,511.0807 KRW |
8,556,767.9884 MATIC |
1,500.0000 KRW |
1,485.0000 KRW |
1,535.0000 KRW |
1,505.0000 KRW |
| 2023-04-04 |
1,482.6719 KRW |
7,184,695.8099 MATIC |
1,450.0000 KRW |
1,445.0000 KRW |
1,520.0000 KRW |
1,505.0000 KRW |
| 2023-04-03 |
1,452.7900 KRW |
6,953,871.0508 MATIC |
1,450.0000 KRW |
1,425.0000 KRW |
1,480.0000 KRW |
1,460.0000 KRW |
| 2023-04-02 |
1,461.5877 KRW |
5,387,935.3797 MATIC |
1,470.0000 KRW |
1,435.0000 KRW |
1,480.0000 KRW |
1,455.0000 KRW |
| 2023-04-01 |
1,468.9567 KRW |
4,994,580.5167 MATIC |
1,470.0000 KRW |
1,455.0000 KRW |
1,490.0000 KRW |
1,470.0000 KRW |
| 2023-03-31 |
1,451.5711 KRW |
6,856,897.3841 MATIC |
1,445.0000 KRW |
1,425.0000 KRW |
1,485.0000 KRW |
1,475.0000 KRW |
| 2023-03-30 |
1,468.7732 KRW |
10,464,677.7384 MATIC |
1,480.0000 KRW |
1,435.0000 KRW |
1,505.0000 KRW |
1,450.0000 KRW |