Identifier on Bithumb: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
1,145.4067 KRW |
36,048.9203 MTL |
1,159.0000 KRW |
1,143.0000 KRW |
1,163.0000 KRW |
1,144.0000 KRW |
| 2025-05-03 |
1,163.6138 KRW |
25,285.0042 MTL |
1,179.0000 KRW |
1,156.0000 KRW |
1,182.0000 KRW |
1,173.0000 KRW |
| 2025-05-02 |
1,194.1327 KRW |
7,740.4587 MTL |
1,195.0000 KRW |
1,190.0000 KRW |
1,201.0000 KRW |
1,199.0000 KRW |
| 2025-05-01 |
1,215.4522 KRW |
10,837.8648 MTL |
1,222.0000 KRW |
1,212.0000 KRW |
1,224.0000 KRW |
1,220.0000 KRW |
| 2025-04-30 |
1,196.7876 KRW |
32,623.4844 MTL |
1,191.0000 KRW |
1,187.0000 KRW |
1,213.0000 KRW |
1,212.0000 KRW |
| 2025-04-29 |
1,230.6922 KRW |
103,188.9396 MTL |
1,230.0000 KRW |
1,213.0000 KRW |
1,239.0000 KRW |
1,220.0000 KRW |
| 2025-04-28 |
1,203.3027 KRW |
29,200.9922 MTL |
1,213.0000 KRW |
1,195.0000 KRW |
1,234.0000 KRW |
1,228.0000 KRW |
| 2025-04-27 |
1,220.1725 KRW |
46,753.2894 MTL |
1,222.0000 KRW |
1,212.0000 KRW |
1,227.0000 KRW |
1,215.0000 KRW |
| 2025-04-26 |
1,265.3848 KRW |
9,208.8006 MTL |
1,262.0000 KRW |
1,259.0000 KRW |
1,267.0000 KRW |
1,261.0000 KRW |
| 2025-04-25 |
1,265.1665 KRW |
59,000.0156 MTL |
1,265.0000 KRW |
1,256.0000 KRW |
1,271.0000 KRW |
1,264.0000 KRW |
| 2025-04-24 |
1,258.0299 KRW |
29,427.7215 MTL |
1,259.0000 KRW |
1,239.0000 KRW |
1,267.0000 KRW |
1,267.0000 KRW |
| 2025-04-23 |
1,248.7343 KRW |
95,212.1150 MTL |
1,247.0000 KRW |
1,228.0000 KRW |
1,264.0000 KRW |
1,253.0000 KRW |
| 2025-04-22 |
1,208.9505 KRW |
25,438.4194 MTL |
1,210.0000 KRW |
1,195.0000 KRW |
1,230.0000 KRW |
1,226.0000 KRW |
| 2025-04-21 |
1,191.9788 KRW |
50,716.3545 MTL |
1,190.0000 KRW |
1,176.0000 KRW |
1,202.0000 KRW |
1,200.0000 KRW |
| 2025-04-20 |
1,177.5471 KRW |
4,596.8218 MTL |
1,177.0000 KRW |
1,169.0000 KRW |
1,182.0000 KRW |
1,176.0000 KRW |
| 2025-04-19 |
1,199.7956 KRW |
16,266.0048 MTL |
1,195.0000 KRW |
1,193.0000 KRW |
1,210.0000 KRW |
1,204.0000 KRW |
| 2025-04-18 |
1,204.8371 KRW |
53,430.6287 MTL |
1,205.0000 KRW |
1,195.0000 KRW |
1,215.0000 KRW |
1,199.0000 KRW |
| 2025-04-17 |
1,166.1198 KRW |
61,593.5512 MTL |
1,166.0000 KRW |
1,161.0000 KRW |
1,176.0000 KRW |
1,163.0000 KRW |
| 2025-04-16 |
1,186.3401 KRW |
176,257.7047 MTL |
1,183.0000 KRW |
1,166.0000 KRW |
1,206.0000 KRW |
1,187.0000 KRW |
| 2025-04-15 |
1,086.2890 KRW |
33,290.8951 MTL |
1,103.0000 KRW |
1,080.0000 KRW |
1,106.0000 KRW |
1,105.0000 KRW |
| 2025-04-14 |
1,064.1258 KRW |
27,248.2623 MTL |
1,080.0000 KRW |
1,047.0000 KRW |
1,080.0000 KRW |
1,068.0000 KRW |
| 2025-04-13 |
1,070.7633 KRW |
62,552.5231 MTL |
1,082.0000 KRW |
1,055.0000 KRW |
1,103.0000 KRW |
1,064.0000 KRW |
| 2025-04-12 |
1,132.9228 KRW |
56,823.3386 MTL |
1,147.0000 KRW |
1,115.0000 KRW |
1,148.0000 KRW |
1,122.0000 KRW |
| 2025-04-11 |
1,083.6868 KRW |
52,953.4034 MTL |
1,063.0000 KRW |
1,060.0000 KRW |
1,095.0000 KRW |
1,091.0000 KRW |
| 2025-04-10 |
1,114.3002 KRW |
577,981.8554 MTL |
1,037.0000 KRW |
1,037.0000 KRW |
1,169.0000 KRW |
1,089.0000 KRW |
| 2025-04-09 |
1,060.8976 KRW |
43,534.1398 MTL |
1,037.0000 KRW |
1,037.0000 KRW |
1,085.0000 KRW |
1,068.0000 KRW |
| 2025-04-08 |
993.6803 KRW |
55,743.9867 MTL |
1,009.0000 KRW |
980.0000 KRW |
1,009.0000 KRW |
990.0000 KRW |
| 2025-04-07 |
962.5672 KRW |
19,852.1210 MTL |
968.0000 KRW |
950.0000 KRW |
983.0000 KRW |
976.0000 KRW |
| 2025-04-06 |
962.2929 KRW |
83,665.7926 MTL |
1,000.0000 KRW |
939.0000 KRW |
1,004.0000 KRW |
945.0000 KRW |
| 2025-04-05 |
997.4678 KRW |
3,946.8678 MTL |
998.0000 KRW |
995.0000 KRW |
1,003.0000 KRW |
1,001.0000 KRW |
| 2025-04-04 |
1,003.4800 KRW |
30,548.6414 MTL |
1,007.0000 KRW |
995.0000 KRW |
1,011.0000 KRW |
998.0000 KRW |
| 2025-04-03 |
993.7760 KRW |
47,810.2322 MTL |
978.0000 KRW |
978.0000 KRW |
1,008.0000 KRW |
999.0000 KRW |
| 2025-04-02 |
997.0885 KRW |
27,256.6272 MTL |
1,031.0000 KRW |
983.0000 KRW |
1,051.0000 KRW |
984.0000 KRW |
| 2025-04-01 |
1,070.6646 KRW |
16,347.4398 MTL |
1,069.0000 KRW |
1,042.0000 KRW |
1,074.0000 KRW |
1,057.0000 KRW |
| 2025-03-31 |
1,043.7099 KRW |
15,394.4573 MTL |
1,058.0000 KRW |
1,031.0000 KRW |
1,062.0000 KRW |
1,043.0000 KRW |
| 2025-03-30 |
1,058.7410 KRW |
19,619.2674 MTL |
1,054.0000 KRW |
1,051.0000 KRW |
1,073.0000 KRW |
1,051.0000 KRW |
| 2025-03-29 |
1,038.4763 KRW |
11,131.3440 MTL |
1,050.0000 KRW |
1,036.0000 KRW |
1,050.0000 KRW |
1,046.0000 KRW |
| 2025-03-28 |
1,076.8304 KRW |
12,642.1488 MTL |
1,080.0000 KRW |
1,067.0000 KRW |
1,087.0000 KRW |
1,067.0000 KRW |
| 2025-03-27 |
1,138.5538 KRW |
3,967.4443 MTL |
1,160.0000 KRW |
1,135.0000 KRW |
1,164.0000 KRW |
1,146.0000 KRW |
| 2025-03-26 |
1,152.6101 KRW |
10,663.7296 MTL |
1,170.0000 KRW |
1,149.0000 KRW |
1,177.0000 KRW |
1,153.0000 KRW |
| 2025-03-25 |
1,170.9814 KRW |
19,651.0996 MTL |
1,165.0000 KRW |
1,160.0000 KRW |
1,184.0000 KRW |
1,180.0000 KRW |
| 2025-03-24 |
1,170.4526 KRW |
39,855.1787 MTL |
1,166.0000 KRW |
1,165.0000 KRW |
1,179.0000 KRW |
1,165.0000 KRW |
| 2025-03-23 |
1,142.1010 KRW |
47,894.6761 MTL |
1,136.0000 KRW |
1,124.0000 KRW |
1,162.0000 KRW |
1,124.0000 KRW |
| 2025-03-22 |
1,146.5964 KRW |
5,091.5534 MTL |
1,136.0000 KRW |
1,135.0000 KRW |
1,162.0000 KRW |
1,152.0000 KRW |
| 2025-03-21 |
1,124.3841 KRW |
6,638.0162 MTL |
1,132.0000 KRW |
1,118.0000 KRW |
1,132.0000 KRW |
1,130.0000 KRW |
| 2025-03-20 |
1,155.9735 KRW |
21,517.7364 MTL |
1,160.0000 KRW |
1,147.0000 KRW |
1,171.0000 KRW |
1,163.0000 KRW |
| 2025-03-19 |
1,162.8524 KRW |
7,605.7242 MTL |
1,172.0000 KRW |
1,151.0000 KRW |
1,181.0000 KRW |
1,169.0000 KRW |
| 2025-03-18 |
1,108.8784 KRW |
35,798.3701 MTL |
1,112.0000 KRW |
1,094.0000 KRW |
1,136.0000 KRW |
1,136.0000 KRW |
| 2025-03-17 |
1,118.2487 KRW |
4,040.8121 MTL |
1,101.0000 KRW |
1,101.0000 KRW |
1,123.0000 KRW |
1,115.0000 KRW |
| 2025-03-16 |
1,090.4646 KRW |
31,865.4297 MTL |
1,091.0000 KRW |
1,076.0000 KRW |
1,109.0000 KRW |
1,084.0000 KRW |