Identifier on Bithumb: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1,139.9501 KRW |
11,952.4432 MTL |
1,148.0000 KRW |
1,132.0000 KRW |
1,153.0000 KRW |
1,139.0000 KRW |
| 2025-05-18 |
1,165.2908 KRW |
12,760.1591 MTL |
1,182.0000 KRW |
1,130.0000 KRW |
1,191.0000 KRW |
1,163.0000 KRW |
| 2025-05-17 |
1,141.1330 KRW |
20,163.0904 MTL |
1,151.0000 KRW |
1,139.0000 KRW |
1,159.0000 KRW |
1,154.0000 KRW |
| 2025-05-16 |
1,192.1283 KRW |
49,831.7339 MTL |
1,213.0000 KRW |
1,182.0000 KRW |
1,219.0000 KRW |
1,182.0000 KRW |
| 2025-05-15 |
1,209.3625 KRW |
94,475.2707 MTL |
1,199.0000 KRW |
1,183.0000 KRW |
1,231.0000 KRW |
1,206.0000 KRW |
| 2025-05-14 |
1,246.9703 KRW |
36,212.2954 MTL |
1,242.0000 KRW |
1,234.0000 KRW |
1,257.0000 KRW |
1,252.0000 KRW |
| 2025-05-13 |
1,282.2761 KRW |
39,652.5153 MTL |
1,262.0000 KRW |
1,262.0000 KRW |
1,299.0000 KRW |
1,288.0000 KRW |
| 2025-05-12 |
1,254.2913 KRW |
43,058.7774 MTL |
1,281.0000 KRW |
1,212.0000 KRW |
1,287.0000 KRW |
1,281.0000 KRW |
| 2025-05-11 |
1,277.2427 KRW |
7,003.6318 MTL |
1,268.0000 KRW |
1,258.0000 KRW |
1,284.0000 KRW |
1,274.0000 KRW |
| 2025-05-10 |
1,282.6444 KRW |
83,008.4358 MTL |
1,265.0000 KRW |
1,253.0000 KRW |
1,305.0000 KRW |
1,305.0000 KRW |
| 2025-05-09 |
1,254.4541 KRW |
115,997.5150 MTL |
1,254.0000 KRW |
1,238.0000 KRW |
1,269.0000 KRW |
1,264.0000 KRW |
| 2025-05-08 |
1,194.8966 KRW |
99,045.5871 MTL |
1,168.0000 KRW |
1,164.0000 KRW |
1,215.0000 KRW |
1,198.0000 KRW |
| 2025-05-07 |
1,107.2558 KRW |
16,439.6782 MTL |
1,106.0000 KRW |
1,097.0000 KRW |
1,126.0000 KRW |
1,125.0000 KRW |
| 2025-05-06 |
1,085.5900 KRW |
32,811.9993 MTL |
1,090.0000 KRW |
1,064.0000 KRW |
1,102.0000 KRW |
1,102.0000 KRW |
| 2025-05-05 |
1,124.5143 KRW |
11,325.5614 MTL |
1,110.0000 KRW |
1,109.0000 KRW |
1,142.0000 KRW |
1,133.0000 KRW |
| 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 |