Identifier on Bithumb: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-15 |
1,113.3387 KRW |
34,701.2410 MTL |
1,091.0000 KRW |
1,091.0000 KRW |
1,124.0000 KRW |
1,122.0000 KRW |
| 2025-03-14 |
1,102.4695 KRW |
1,586.7763 MTL |
1,103.0000 KRW |
1,099.0000 KRW |
1,110.0000 KRW |
1,099.0000 KRW |
| 2025-03-13 |
1,052.1545 KRW |
2,927.5694 MTL |
1,067.0000 KRW |
1,036.0000 KRW |
1,067.0000 KRW |
1,045.0000 KRW |
| 2025-03-12 |
1,039.9222 KRW |
8,046.5268 MTL |
1,033.0000 KRW |
1,027.0000 KRW |
1,073.0000 KRW |
1,069.0000 KRW |
| 2025-03-11 |
1,051.8888 KRW |
13,581.0708 MTL |
1,008.0000 KRW |
1,008.0000 KRW |
1,071.0000 KRW |
1,065.0000 KRW |
| 2025-03-10 |
1,028.9808 KRW |
75,476.6468 MTL |
1,053.0000 KRW |
996.0000 KRW |
1,079.0000 KRW |
1,023.0000 KRW |
| 2025-03-09 |
1,098.2512 KRW |
153,198.3604 MTL |
1,124.0000 KRW |
1,031.0000 KRW |
1,126.0000 KRW |
1,039.0000 KRW |
| 2025-03-08 |
1,185.9942 KRW |
1,376.0745 MTL |
1,183.0000 KRW |
1,172.0000 KRW |
1,196.0000 KRW |
1,180.0000 KRW |
| 2025-03-07 |
1,217.0078 KRW |
35,640.9021 MTL |
1,225.0000 KRW |
1,197.0000 KRW |
1,234.0000 KRW |
1,204.0000 KRW |
| 2025-03-06 |
1,200.3529 KRW |
18,053.4701 MTL |
1,218.0000 KRW |
1,190.0000 KRW |
1,234.0000 KRW |
1,221.0000 KRW |
| 2025-03-05 |
1,209.1241 KRW |
24,762.4041 MTL |
1,199.0000 KRW |
1,192.0000 KRW |
1,236.0000 KRW |
1,232.0000 KRW |
| 2025-03-04 |
1,172.7879 KRW |
80,884.7574 MTL |
1,170.0000 KRW |
1,151.0000 KRW |
1,207.0000 KRW |
1,188.0000 KRW |
| 2025-03-03 |
1,287.0024 KRW |
56,895.5490 MTL |
1,350.0000 KRW |
1,216.0000 KRW |
1,370.0000 KRW |
1,227.0000 KRW |
| 2025-03-02 |
1,363.5841 KRW |
221,639.9001 MTL |
1,281.0000 KRW |
1,274.0000 KRW |
1,420.0000 KRW |
1,417.0000 KRW |
| 2025-03-01 |
1,293.7764 KRW |
16,334.6291 MTL |
1,279.0000 KRW |
1,272.0000 KRW |
1,313.0000 KRW |
1,302.0000 KRW |
| 2025-02-28 |
1,281.6597 KRW |
9,477.3390 MTL |
1,275.0000 KRW |
1,275.0000 KRW |
1,295.0000 KRW |
1,291.0000 KRW |
| 2025-02-27 |
1,288.5385 KRW |
99,006.7191 MTL |
1,277.0000 KRW |
1,239.0000 KRW |
1,328.0000 KRW |
1,303.0000 KRW |
| 2025-02-26 |
1,273.4470 KRW |
45,508.6429 MTL |
1,277.0000 KRW |
1,239.0000 KRW |
1,291.0000 KRW |
1,278.0000 KRW |
| 2025-02-25 |
1,267.5455 KRW |
39,508.7376 MTL |
1,230.0000 KRW |
1,222.0000 KRW |
1,305.0000 KRW |
1,298.0000 KRW |
| 2025-02-24 |
1,319.5884 KRW |
108,882.1669 MTL |
1,342.0000 KRW |
1,280.0000 KRW |
1,353.0000 KRW |
1,284.0000 KRW |
| 2025-02-23 |
1,418.6891 KRW |
10,841.9693 MTL |
1,425.0000 KRW |
1,410.0000 KRW |
1,429.0000 KRW |
1,416.0000 KRW |
| 2025-02-22 |
1,456.8841 KRW |
49,526.7703 MTL |
1,434.0000 KRW |
1,429.0000 KRW |
1,462.0000 KRW |
1,453.0000 KRW |
| 2025-02-21 |
1,432.0481 KRW |
87,903.8735 MTL |
1,481.0000 KRW |
1,406.0000 KRW |
1,489.0000 KRW |
1,422.0000 KRW |
| 2025-02-20 |
1,443.5170 KRW |
30,525.3659 MTL |
1,436.0000 KRW |
1,422.0000 KRW |
1,456.0000 KRW |
1,456.0000 KRW |
| 2025-02-19 |
1,447.9948 KRW |
31,357.3671 MTL |
1,444.0000 KRW |
1,440.0000 KRW |
1,460.0000 KRW |
1,457.0000 KRW |
| 2025-02-18 |
1,393.0909 KRW |
52,140.7493 MTL |
1,410.0000 KRW |
1,378.0000 KRW |
1,414.0000 KRW |
1,406.0000 KRW |
| 2025-02-17 |
1,498.5183 KRW |
87,858.1917 MTL |
1,510.0000 KRW |
1,475.0000 KRW |
1,528.0000 KRW |
1,508.0000 KRW |
| 2025-02-16 |
1,442.7090 KRW |
9,733.1807 MTL |
1,450.0000 KRW |
1,429.0000 KRW |
1,453.0000 KRW |
1,447.0000 KRW |
| 2025-02-15 |
1,417.2419 KRW |
23,793.1757 MTL |
1,420.0000 KRW |
1,403.0000 KRW |
1,430.0000 KRW |
1,415.0000 KRW |
| 2025-02-14 |
1,448.1985 KRW |
22,473.0523 MTL |
1,445.0000 KRW |
1,440.0000 KRW |
1,463.0000 KRW |
1,450.0000 KRW |
| 2025-02-13 |
1,428.8051 KRW |
11,951.1848 MTL |
1,424.0000 KRW |
1,418.0000 KRW |
1,443.0000 KRW |
1,430.0000 KRW |
| 2025-02-12 |
1,464.0068 KRW |
61,900.0395 MTL |
1,389.0000 KRW |
1,385.0000 KRW |
1,495.0000 KRW |
1,485.0000 KRW |
| 2025-02-11 |
1,408.4715 KRW |
16,576.1137 MTL |
1,428.0000 KRW |
1,393.0000 KRW |
1,439.0000 KRW |
1,412.0000 KRW |
| 2025-02-10 |
1,411.0112 KRW |
14,284.6569 MTL |
1,412.0000 KRW |
1,400.0000 KRW |
1,438.0000 KRW |
1,435.0000 KRW |
| 2025-02-09 |
1,392.9010 KRW |
52,518.6541 MTL |
1,413.0000 KRW |
1,363.0000 KRW |
1,421.0000 KRW |
1,398.0000 KRW |
| 2025-02-08 |
1,395.4881 KRW |
22,792.4621 MTL |
1,368.0000 KRW |
1,360.0000 KRW |
1,418.0000 KRW |
1,416.0000 KRW |
| 2025-02-07 |
1,383.6426 KRW |
73,395.0910 MTL |
1,430.0000 KRW |
1,347.0000 KRW |
1,430.0000 KRW |
1,352.0000 KRW |
| 2025-02-06 |
1,375.7400 KRW |
63,488.5091 MTL |
1,399.0000 KRW |
1,364.0000 KRW |
1,400.0000 KRW |
1,378.0000 KRW |
| 2025-02-05 |
1,454.2326 KRW |
92,053.7945 MTL |
1,490.0000 KRW |
1,426.0000 KRW |
1,490.0000 KRW |
1,443.0000 KRW |
| 2025-02-04 |
1,437.9634 KRW |
190,709.7234 MTL |
1,466.0000 KRW |
1,233.0000 KRW |
1,480.0000 KRW |
1,437.0000 KRW |
| 2025-02-03 |
1,455.3861 KRW |
258,553.8202 MTL |
1,403.0000 KRW |
1,388.0000 KRW |
1,516.0000 KRW |
1,492.0000 KRW |
| 2025-02-02 |
1,547.8932 KRW |
205,720.1466 MTL |
1,630.0000 KRW |
1,435.0000 KRW |
1,630.0000 KRW |
1,473.0000 KRW |
| 2025-02-01 |
1,715.7221 KRW |
37,628.0928 MTL |
1,720.0000 KRW |
1,689.0000 KRW |
1,735.0000 KRW |
1,696.0000 KRW |
| 2025-01-31 |
1,754.2892 KRW |
44,274.4112 MTL |
1,764.0000 KRW |
1,720.0000 KRW |
1,784.0000 KRW |
1,733.0000 KRW |
| 2025-01-30 |
1,746.2083 KRW |
37,744.3248 MTL |
1,756.0000 KRW |
1,734.0000 KRW |
1,756.0000 KRW |
1,734.0000 KRW |
| 2025-01-29 |
1,694.8012 KRW |
154,478.9483 MTL |
1,670.0000 KRW |
1,656.0000 KRW |
1,726.0000 KRW |
1,707.0000 KRW |
| 2025-01-28 |
1,697.3608 KRW |
126,903.7133 MTL |
1,705.0000 KRW |
1,672.0000 KRW |
1,726.0000 KRW |
1,676.0000 KRW |
| 2025-01-27 |
1,730.5576 KRW |
262,951.4972 MTL |
1,739.0000 KRW |
1,703.0000 KRW |
1,754.0000 KRW |
1,720.0000 KRW |
| 2025-01-26 |
1,814.7469 KRW |
356,528.5097 MTL |
1,817.0000 KRW |
1,790.0000 KRW |
1,843.0000 KRW |
1,803.0000 KRW |