Identifier on UpBit: KRW-MATIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-29 |
1,481.1514 KRW |
11,426,342.6098 MATIC |
1,435.0000 KRW |
1,430.0000 KRW |
1,510.0000 KRW |
1,480.0000 KRW |
| 2023-03-28 |
1,399.6466 KRW |
9,436,588.7121 MATIC |
1,395.0000 KRW |
1,365.0000 KRW |
1,455.0000 KRW |
1,445.0000 KRW |
| 2023-03-27 |
1,416.0871 KRW |
13,469,859.8749 MATIC |
1,465.0000 KRW |
1,365.0000 KRW |
1,475.0000 KRW |
1,390.0000 KRW |
| 2023-03-26 |
1,458.3105 KRW |
6,830,154.1102 MATIC |
1,440.0000 KRW |
1,430.0000 KRW |
1,490.0000 KRW |
1,465.0000 KRW |
| 2023-03-25 |
1,458.2628 KRW |
8,024,528.8727 MATIC |
1,470.0000 KRW |
1,430.0000 KRW |
1,485.0000 KRW |
1,445.0000 KRW |
| 2023-03-24 |
1,479.8246 KRW |
13,620,488.7805 MATIC |
1,495.0000 KRW |
1,445.0000 KRW |
1,515.0000 KRW |
1,470.0000 KRW |
| 2023-03-23 |
1,479.9113 KRW |
13,783,369.7199 MATIC |
1,480.0000 KRW |
1,450.0000 KRW |
1,515.0000 KRW |
1,495.0000 KRW |
| 2023-03-22 |
1,505.5374 KRW |
20,250,854.8130 MATIC |
1,525.0000 KRW |
1,450.0000 KRW |
1,540.0000 KRW |
1,475.0000 KRW |
| 2023-03-21 |
1,504.8117 KRW |
19,365,746.3596 MATIC |
1,485.0000 KRW |
1,440.0000 KRW |
1,550.0000 KRW |
1,525.0000 KRW |
| 2023-03-20 |
1,524.0130 KRW |
17,383,037.2044 MATIC |
1,555.0000 KRW |
1,485.0000 KRW |
1,565.0000 KRW |
1,485.0000 KRW |
| 2023-03-19 |
1,575.9567 KRW |
14,953,474.0325 MATIC |
1,555.0000 KRW |
1,545.0000 KRW |
1,610.0000 KRW |
1,570.0000 KRW |
| 2023-03-18 |
1,614.2561 KRW |
18,592,307.8144 MATIC |
1,610.0000 KRW |
1,550.0000 KRW |
1,650.0000 KRW |
1,555.0000 KRW |
| 2023-03-17 |
1,575.1965 KRW |
17,041,898.9165 MATIC |
1,530.0000 KRW |
1,515.0000 KRW |
1,615.0000 KRW |
1,595.0000 KRW |
| 2023-03-16 |
1,505.2827 KRW |
11,011,553.6108 MATIC |
1,490.0000 KRW |
1,470.0000 KRW |
1,540.0000 KRW |
1,535.0000 KRW |
| 2023-03-15 |
1,546.8872 KRW |
28,516,601.4437 MATIC |
1,580.0000 KRW |
1,445.0000 KRW |
1,615.0000 KRW |
1,495.0000 KRW |
| 2023-03-14 |
1,568.5776 KRW |
47,084,976.6393 MATIC |
1,565.0000 KRW |
1,495.0000 KRW |
1,630.0000 KRW |
1,565.0000 KRW |
| 2023-03-13 |
1,514.9155 KRW |
37,523,910.7667 MATIC |
1,520.0000 KRW |
1,450.0000 KRW |
1,575.0000 KRW |
1,555.0000 KRW |
| 2023-03-12 |
1,453.8114 KRW |
24,182,589.6673 MATIC |
1,430.0000 KRW |
1,395.0000 KRW |
1,530.0000 KRW |
1,525.0000 KRW |
| 2023-03-11 |
1,402.5344 KRW |
20,455,498.6194 MATIC |
1,430.0000 KRW |
1,340.0000 KRW |
1,475.0000 KRW |
1,435.0000 KRW |
| 2023-03-10 |
1,363.4107 KRW |
31,259,575.2481 MATIC |
1,380.0000 KRW |
1,290.0000 KRW |
1,440.0000 KRW |
1,440.0000 KRW |
| 2023-03-09 |
1,400.5577 KRW |
19,999,163.2651 MATIC |
1,405.0000 KRW |
1,345.0000 KRW |
1,465.0000 KRW |
1,365.0000 KRW |
| 2023-03-08 |
1,467.2613 KRW |
15,762,186.1314 MATIC |
1,535.0000 KRW |
1,395.0000 KRW |
1,540.0000 KRW |
1,420.0000 KRW |
| 2023-03-07 |
1,521.3505 KRW |
14,669,056.0293 MATIC |
1,500.0000 KRW |
1,485.0000 KRW |
1,560.0000 KRW |
1,535.0000 KRW |
| 2023-03-06 |
1,504.1098 KRW |
7,656,486.9013 MATIC |
1,520.0000 KRW |
1,485.0000 KRW |
1,530.0000 KRW |
1,505.0000 KRW |
| 2023-03-05 |
1,523.5957 KRW |
7,139,619.6244 MATIC |
1,510.0000 KRW |
1,490.0000 KRW |
1,545.0000 KRW |
1,525.0000 KRW |
| 2023-03-04 |
1,521.9742 KRW |
8,477,792.4273 MATIC |
1,555.0000 KRW |
1,470.0000 KRW |
1,570.0000 KRW |
1,505.0000 KRW |
| 2023-03-03 |
1,549.2578 KRW |
14,899,304.8087 MATIC |
1,625.0000 KRW |
1,515.0000 KRW |
1,630.0000 KRW |
1,555.0000 KRW |
| 2023-03-02 |
1,605.7952 KRW |
11,640,215.0662 MATIC |
1,650.0000 KRW |
1,575.0000 KRW |
1,650.0000 KRW |
1,620.0000 KRW |
| 2023-03-01 |
1,636.4602 KRW |
12,049,746.1145 MATIC |
1,605.0000 KRW |
1,590.0000 KRW |
1,665.0000 KRW |
1,645.0000 KRW |
| 2023-02-28 |
1,627.2119 KRW |
11,829,894.8392 MATIC |
1,640.0000 KRW |
1,590.0000 KRW |
1,650.0000 KRW |
1,605.0000 KRW |
| 2023-02-27 |
1,673.6317 KRW |
17,100,516.9250 MATIC |
1,710.0000 KRW |
1,625.0000 KRW |
1,730.0000 KRW |
1,640.0000 KRW |
| 2023-02-26 |
1,688.2469 KRW |
9,768,205.2707 MATIC |
1,670.0000 KRW |
1,645.0000 KRW |
1,725.0000 KRW |
1,690.0000 KRW |
| 2023-02-25 |
1,663.2260 KRW |
11,531,631.1658 MATIC |
1,685.0000 KRW |
1,605.0000 KRW |
1,705.0000 KRW |
1,670.0000 KRW |
| 2023-02-24 |
1,727.6803 KRW |
14,482,656.0653 MATIC |
1,780.0000 KRW |
1,665.0000 KRW |
1,785.0000 KRW |
1,690.0000 KRW |
| 2023-02-23 |
1,796.5442 KRW |
12,244,000.9492 MATIC |
1,835.0000 KRW |
1,750.0000 KRW |
1,850.0000 KRW |
1,765.0000 KRW |
| 2023-02-22 |
1,774.9725 KRW |
16,329,304.6978 MATIC |
1,810.0000 KRW |
1,720.0000 KRW |
1,825.0000 KRW |
1,815.0000 KRW |
| 2023-02-21 |
1,850.7297 KRW |
18,654,484.3586 MATIC |
1,890.0000 KRW |
1,775.0000 KRW |
1,935.0000 KRW |
1,800.0000 KRW |
| 2023-02-20 |
1,902.6496 KRW |
18,719,617.5028 MATIC |
1,910.0000 KRW |
1,860.0000 KRW |
1,940.0000 KRW |
1,895.0000 KRW |
| 2023-02-19 |
1,945.6413 KRW |
18,409,252.7331 MATIC |
1,915.0000 KRW |
1,905.0000 KRW |
1,985.0000 KRW |
1,915.0000 KRW |
| 2023-02-18 |
1,978.1745 KRW |
28,158,550.9109 MATIC |
1,970.0000 KRW |
1,905.0000 KRW |
2,020.0000 KRW |
1,920.0000 KRW |
| 2023-02-17 |
1,881.6753 KRW |
47,666,104.2208 MATIC |
1,775.0000 KRW |
1,775.0000 KRW |
1,985.0000 KRW |
1,960.0000 KRW |
| 2023-02-16 |
1,783.1377 KRW |
41,837,312.6785 MATIC |
1,705.0000 KRW |
1,695.0000 KRW |
1,885.0000 KRW |
1,780.0000 KRW |
| 2023-02-15 |
1,647.2338 KRW |
19,643,054.6532 MATIC |
1,630.0000 KRW |
1,600.0000 KRW |
1,710.0000 KRW |
1,710.0000 KRW |
| 2023-02-14 |
1,558.6232 KRW |
29,905,936.7128 MATIC |
1,545.0000 KRW |
1,490.0000 KRW |
1,635.0000 KRW |
1,625.0000 KRW |
| 2023-02-13 |
1,540.7848 KRW |
23,504,019.9366 MATIC |
1,605.0000 KRW |
1,485.0000 KRW |
1,615.0000 KRW |
1,545.0000 KRW |
| 2023-02-12 |
1,647.2346 KRW |
16,841,973.7374 MATIC |
1,620.0000 KRW |
1,590.0000 KRW |
1,685.0000 KRW |
1,610.0000 KRW |