Identifier on UpBit: KRW-META
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-14 |
78.9439 KRW |
267,292,558.7465 META |
79.4700 KRW |
71.4300 KRW |
82.9800 KRW |
79.2700 KRW |
| 2024-03-13 |
78.2628 KRW |
103,415,488.3819 META |
78.2100 KRW |
76.4700 KRW |
79.8000 KRW |
79.2000 KRW |
| 2024-03-12 |
77.9060 KRW |
104,536,505.0308 META |
78.8700 KRW |
74.8200 KRW |
81.5000 KRW |
77.8000 KRW |
| 2024-03-11 |
76.1461 KRW |
128,895,767.8584 META |
77.1300 KRW |
73.9400 KRW |
79.0900 KRW |
78.7000 KRW |
| 2024-03-10 |
77.0038 KRW |
91,360,944.1284 META |
79.0100 KRW |
75.9600 KRW |
79.0100 KRW |
77.1000 KRW |
| 2024-03-09 |
77.4529 KRW |
120,358,443.2643 META |
80.3900 KRW |
75.8100 KRW |
80.5100 KRW |
78.5800 KRW |
| 2024-03-08 |
81.5450 KRW |
590,311,161.5421 META |
80.1800 KRW |
75.6000 KRW |
86.1500 KRW |
79.3500 KRW |
| 2024-03-07 |
78.8912 KRW |
1,655,571,373.6781 META |
71.0700 KRW |
71.0400 KRW |
84.4500 KRW |
79.6000 KRW |
| 2024-03-06 |
71.4258 KRW |
604,397,305.5482 META |
69.0100 KRW |
63.3900 KRW |
77.7200 KRW |
71.1200 KRW |
| 2024-03-05 |
71.4171 KRW |
269,171,375.8034 META |
73.3100 KRW |
66.0000 KRW |
74.3900 KRW |
66.8500 KRW |
| 2024-03-04 |
71.0627 KRW |
235,951,326.6083 META |
73.2400 KRW |
69.6400 KRW |
73.7900 KRW |
73.2100 KRW |
| 2024-03-03 |
71.7781 KRW |
1,702,537,569.0583 META |
66.4100 KRW |
65.0000 KRW |
76.4000 KRW |
72.2100 KRW |
| 2024-03-02 |
66.2353 KRW |
162,750,656.5117 META |
68.1000 KRW |
65.2000 KRW |
68.2500 KRW |
66.4000 KRW |
| 2024-03-01 |
65.9170 KRW |
243,744,668.3821 META |
65.8700 KRW |
63.6900 KRW |
67.7200 KRW |
67.4000 KRW |
| 2024-02-29 |
67.7596 KRW |
2,199,074,642.1262 META |
62.4100 KRW |
61.5400 KRW |
73.8500 KRW |
66.3000 KRW |
| 2024-02-28 |
61.5663 KRW |
3,267,030,726.1356 META |
54.4200 KRW |
54.4200 KRW |
69.5000 KRW |
62.1800 KRW |
| 2024-02-27 |
53.8052 KRW |
49,772,755.4234 META |
53.8700 KRW |
53.3800 KRW |
54.6200 KRW |
54.6100 KRW |
| 2024-02-26 |
52.5269 KRW |
50,986,496.3449 META |
53.3900 KRW |
50.7000 KRW |
54.0200 KRW |
53.6500 KRW |
| 2024-02-25 |
53.0955 KRW |
32,807,434.2678 META |
54.1800 KRW |
52.5500 KRW |
54.2500 KRW |
53.1400 KRW |
| 2024-02-24 |
54.4974 KRW |
52,621,094.7269 META |
55.6400 KRW |
53.4200 KRW |
56.3300 KRW |
54.2900 KRW |
| 2024-02-23 |
57.0930 KRW |
195,486,997.1038 META |
56.0400 KRW |
55.1600 KRW |
58.4800 KRW |
56.0000 KRW |
| 2024-02-22 |
55.8324 KRW |
171,737,673.6784 META |
54.2000 KRW |
53.5300 KRW |
57.5000 KRW |
56.1400 KRW |
| 2024-02-21 |
54.3072 KRW |
76,045,840.7774 META |
55.7500 KRW |
52.7100 KRW |
56.0000 KRW |
54.6800 KRW |
| 2024-02-20 |
55.0561 KRW |
397,757,749.0975 META |
53.0700 KRW |
52.0000 KRW |
58.1200 KRW |
55.1900 KRW |
| 2024-02-19 |
52.8811 KRW |
272,051,937.4175 META |
50.2000 KRW |
50.0000 KRW |
54.8800 KRW |
53.1500 KRW |
| 2024-02-18 |
50.0255 KRW |
30,817,778.8700 META |
49.9200 KRW |
49.1000 KRW |
51.4800 KRW |
50.1400 KRW |
| 2024-02-17 |
50.4179 KRW |
73,007,077.3133 META |
50.2900 KRW |
48.2000 KRW |
52.5000 KRW |
50.1100 KRW |
| 2024-02-16 |
50.0656 KRW |
61,342,542.3508 META |
50.3000 KRW |
49.4400 KRW |
50.7400 KRW |
50.3200 KRW |
| 2024-02-15 |
48.5113 KRW |
73,355,828.9013 META |
47.2600 KRW |
47.1300 KRW |
50.7000 KRW |
49.1900 KRW |
| 2024-02-14 |
46.9964 KRW |
26,203,826.4046 META |
46.6200 KRW |
46.4800 KRW |
47.2900 KRW |
47.2800 KRW |
| 2024-02-13 |
46.8000 KRW |
25,775,579.3039 META |
47.2200 KRW |
46.4500 KRW |
47.2500 KRW |
46.6400 KRW |
| 2024-02-12 |
47.1679 KRW |
37,951,260.5198 META |
47.0300 KRW |
46.5000 KRW |
48.2200 KRW |
47.1900 KRW |
| 2024-02-11 |
46.9015 KRW |
39,844,782.7713 META |
47.1600 KRW |
46.5000 KRW |
47.5500 KRW |
47.0000 KRW |
| 2024-02-10 |
47.1778 KRW |
62,268,584.3233 META |
48.0400 KRW |
46.5900 KRW |
48.0400 KRW |
47.0100 KRW |
| 2024-02-09 |
48.9118 KRW |
708,003,150.1628 META |
45.4600 KRW |
45.2100 KRW |
50.8800 KRW |
48.0200 KRW |
| 2024-02-08 |
45.3624 KRW |
14,243,025.6160 META |
44.9100 KRW |
44.7500 KRW |
45.8900 KRW |
45.5100 KRW |
| 2024-02-07 |
44.5299 KRW |
17,808,441.4602 META |
44.9700 KRW |
44.1000 KRW |
45.0500 KRW |
44.8500 KRW |
| 2024-02-06 |
45.1571 KRW |
16,061,561.5054 META |
45.5500 KRW |
44.8500 KRW |
45.8100 KRW |
45.0500 KRW |
| 2024-02-05 |
45.1639 KRW |
31,567,459.1862 META |
45.6800 KRW |
44.4400 KRW |
45.8900 KRW |
45.4000 KRW |
| 2024-02-04 |
46.8120 KRW |
136,913,461.2542 META |
45.8500 KRW |
45.7000 KRW |
47.7300 KRW |
45.7000 KRW |
| 2024-02-03 |
45.8156 KRW |
5,884,971.0381 META |
45.8800 KRW |
45.6100 KRW |
45.9700 KRW |
45.9300 KRW |
| 2024-02-02 |
45.5120 KRW |
8,169,652.9321 META |
45.3900 KRW |
45.1800 KRW |
45.8600 KRW |
45.8600 KRW |
| 2024-02-01 |
45.1416 KRW |
17,188,223.3058 META |
46.0700 KRW |
44.8000 KRW |
46.0700 KRW |
45.5400 KRW |
| 2024-01-31 |
45.9804 KRW |
22,215,826.4371 META |
46.6400 KRW |
44.9600 KRW |
46.6900 KRW |
46.1700 KRW |
| 2024-01-30 |
47.3336 KRW |
25,957,132.5543 META |
47.5000 KRW |
46.5200 KRW |
47.8900 KRW |
46.5600 KRW |
| 2024-01-29 |
46.8969 KRW |
25,871,321.1196 META |
47.3200 KRW |
46.4000 KRW |
47.5200 KRW |
47.5000 KRW |
| 2024-01-28 |
47.6872 KRW |
19,621,044.5189 META |
48.1000 KRW |
47.2000 KRW |
48.3000 KRW |
47.2000 KRW |
| 2024-01-27 |
47.7566 KRW |
20,392,385.5724 META |
48.0000 KRW |
47.3000 KRW |
48.2000 KRW |
48.0000 KRW |
| 2024-01-26 |
47.3452 KRW |
29,967,355.2807 META |
47.4000 KRW |
46.4000 KRW |
48.4000 KRW |
48.1000 KRW |
| 2024-01-25 |
47.1950 KRW |
60,817,626.1591 META |
47.2000 KRW |
46.2000 KRW |
48.3000 KRW |
47.2000 KRW |