Identifier on Bithumb: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |