Identifier on Bithumb: MCO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-04 |
4,394.7661 KRW |
233,387.6703 MCO |
4,200.0000 KRW |
4,107.0000 KRW |
4,933.0000 KRW |
4,572.0000 KRW |
| 2019-04-03 |
4,184.5610 KRW |
271,045.7651 MCO |
4,115.0000 KRW |
3,989.0000 KRW |
4,380.0000 KRW |
4,153.0000 KRW |
| 2019-04-02 |
4,084.7208 KRW |
346,472.5225 MCO |
3,999.0000 KRW |
3,890.0000 KRW |
4,350.0000 KRW |
4,136.0000 KRW |
| 2019-04-01 |
4,085.6645 KRW |
169,584.2104 MCO |
4,306.0000 KRW |
3,921.0000 KRW |
4,350.0000 KRW |
4,039.0000 KRW |
| 2019-03-31 |
4,103.8486 KRW |
148,103.6078 MCO |
3,937.0000 KRW |
3,858.0000 KRW |
4,457.0000 KRW |
4,319.0000 KRW |
| 2019-03-30 |
3,925.2929 KRW |
39,936.0904 MCO |
4,026.0000 KRW |
3,803.0000 KRW |
4,034.0000 KRW |
3,854.0000 KRW |
| 2019-03-29 |
4,033.4485 KRW |
1,513,127.3309 MCO |
4,070.0000 KRW |
3,923.0000 KRW |
4,100.0000 KRW |
4,016.0000 KRW |
| 2019-03-28 |
3,951.0622 KRW |
1,549,475.9106 MCO |
3,928.0000 KRW |
3,890.0000 KRW |
4,124.0000 KRW |
4,070.0000 KRW |
| 2019-03-27 |
3,835.8079 KRW |
1,167,107.1980 MCO |
3,747.0000 KRW |
3,707.0000 KRW |
4,070.0000 KRW |
3,957.0000 KRW |
| 2019-03-26 |
3,645.3071 KRW |
47,224.5721 MCO |
3,581.0000 KRW |
3,527.0000 KRW |
3,767.0000 KRW |
3,703.0000 KRW |
| 2019-03-25 |
3,625.1019 KRW |
20,407.5554 MCO |
3,647.0000 KRW |
3,515.0000 KRW |
3,716.0000 KRW |
3,581.0000 KRW |
| 2019-03-24 |
3,617.0386 KRW |
17,684.8778 MCO |
3,633.0000 KRW |
3,587.0000 KRW |
3,650.0000 KRW |
3,648.0000 KRW |
| 2019-03-23 |
3,651.7943 KRW |
11,004.4245 MCO |
3,640.0000 KRW |
3,621.0000 KRW |
3,710.0000 KRW |
3,633.0000 KRW |
| 2019-03-22 |
3,620.7043 KRW |
8,114.6507 MCO |
3,720.0000 KRW |
3,571.0000 KRW |
3,735.0000 KRW |
3,640.0000 KRW |
| 2019-03-21 |
3,660.3421 KRW |
41,346.8339 MCO |
3,789.0000 KRW |
3,486.0000 KRW |
3,796.0000 KRW |
3,676.0000 KRW |
| 2019-03-20 |
3,720.5708 KRW |
28,098.5793 MCO |
3,725.0000 KRW |
3,670.0000 KRW |
3,845.0000 KRW |
3,789.0000 KRW |
| 2019-03-19 |
3,749.6329 KRW |
76,653.6204 MCO |
3,629.0000 KRW |
3,629.0000 KRW |
3,911.0000 KRW |
3,724.0000 KRW |
| 2019-03-18 |
3,760.7355 KRW |
171,712.2269 MCO |
3,742.0000 KRW |
3,556.0000 KRW |
4,046.0000 KRW |
3,613.0000 KRW |
| 2019-03-17 |
3,661.3853 KRW |
46,762.3721 MCO |
3,601.0000 KRW |
3,500.0000 KRW |
3,850.0000 KRW |
3,747.0000 KRW |
| 2019-03-16 |
3,629.0193 KRW |
92,951.9667 MCO |
3,731.0000 KRW |
3,562.0000 KRW |
3,749.0000 KRW |
3,629.0000 KRW |
| 2019-03-15 |
3,845.9516 KRW |
840,153.2388 MCO |
3,315.0000 KRW |
3,301.0000 KRW |
4,594.0000 KRW |
3,703.0000 KRW |
| 2019-03-14 |
3,286.4412 KRW |
39,972.9897 MCO |
3,319.0000 KRW |
3,201.0000 KRW |
3,365.0000 KRW |
3,315.0000 KRW |
| 2019-03-13 |
3,331.3345 KRW |
62,750.2316 MCO |
3,264.0000 KRW |
3,212.0000 KRW |
3,500.0000 KRW |
3,317.0000 KRW |
| 2019-03-12 |
3,315.1257 KRW |
176,915.5278 MCO |
3,165.0000 KRW |
3,020.0000 KRW |
3,631.0000 KRW |
3,216.0000 KRW |
| 2019-03-11 |
3,339.8461 KRW |
175,441.4029 MCO |
3,091.0000 KRW |
3,056.0000 KRW |
3,744.0000 KRW |
3,164.0000 KRW |
| 2019-03-10 |
3,063.5794 KRW |
29,558.6202 MCO |
3,103.0000 KRW |
3,016.0000 KRW |
3,149.0000 KRW |
3,091.0000 KRW |
| 2019-03-09 |
3,022.7125 KRW |
53,700.4765 MCO |
2,882.0000 KRW |
2,873.0000 KRW |
3,190.0000 KRW |
3,112.0000 KRW |
| 2019-03-08 |
2,924.9934 KRW |
23,314.9507 MCO |
2,871.0000 KRW |
2,866.0000 KRW |
2,970.0000 KRW |
2,924.0000 KRW |
| 2019-03-07 |
2,868.8746 KRW |
13,454.6086 MCO |
2,876.0000 KRW |
2,828.0000 KRW |
2,920.0000 KRW |
2,871.0000 KRW |
| 2019-03-06 |
2,911.5187 KRW |
26,664.9982 MCO |
2,900.0000 KRW |
2,862.0000 KRW |
2,970.0000 KRW |
2,877.0000 KRW |
| 2019-03-05 |
2,844.2493 KRW |
24,814.5062 MCO |
2,730.0000 KRW |
2,730.0000 KRW |
2,919.0000 KRW |
2,905.0000 KRW |
| 2019-03-04 |
2,763.2494 KRW |
38,656.4712 MCO |
2,831.0000 KRW |
2,673.0000 KRW |
2,867.0000 KRW |
2,744.0000 KRW |
| 2019-03-03 |
2,850.7352 KRW |
7,951.4727 MCO |
2,827.0000 KRW |
2,827.0000 KRW |
2,879.0000 KRW |
2,831.0000 KRW |
| 2019-03-02 |
2,850.2683 KRW |
24,295.0644 MCO |
2,903.0000 KRW |
2,801.0000 KRW |
2,916.0000 KRW |
2,826.0000 KRW |
| 2019-03-01 |
2,914.3301 KRW |
21,823.2365 MCO |
2,924.0000 KRW |
2,884.0000 KRW |
2,944.0000 KRW |
2,902.0000 KRW |
| 2019-02-28 |
2,931.4901 KRW |
106,774.6751 MCO |
3,040.0000 KRW |
2,851.0000 KRW |
3,057.0000 KRW |
2,928.0000 KRW |
| 2019-02-27 |
3,058.3320 KRW |
40,334.7320 MCO |
3,069.0000 KRW |
2,975.0000 KRW |
3,147.0000 KRW |
3,039.0000 KRW |
| 2019-02-26 |
2,997.1725 KRW |
98,853.9762 MCO |
2,987.0000 KRW |
2,703.0000 KRW |
3,131.0000 KRW |
3,120.0000 KRW |
| 2019-02-25 |
3,005.6896 KRW |
116,476.9995 MCO |
3,030.0000 KRW |
2,906.0000 KRW |
3,075.0000 KRW |
2,981.0000 KRW |
| 2019-02-24 |
3,257.6574 KRW |
4,563,265.5534 MCO |
3,276.0000 KRW |
2,888.0000 KRW |
3,331.0000 KRW |
3,033.0000 KRW |
| 2019-02-23 |
3,243.0389 KRW |
17,877,860.3185 MCO |
3,327.0000 KRW |
3,171.0000 KRW |
3,329.0000 KRW |
3,276.0000 KRW |
| 2019-02-22 |
3,343.5698 KRW |
37,035,359.6627 MCO |
3,420.0000 KRW |
3,276.0000 KRW |
3,497.0000 KRW |
3,327.0000 KRW |
| 2019-02-21 |
3,536.2419 KRW |
791,938.9564 MCO |
3,475.0000 KRW |
3,338.0000 KRW |
3,941.0000 KRW |
3,418.0000 KRW |
| 2019-02-20 |
3,408.9518 KRW |
296,305.5018 MCO |
3,018.0000 KRW |
2,944.0000 KRW |
3,780.0000 KRW |
3,461.0000 KRW |
| 2019-02-19 |
3,026.8574 KRW |
63,581.9327 MCO |
3,113.0000 KRW |
2,905.0000 KRW |
3,188.0000 KRW |
3,054.0000 KRW |
| 2019-02-18 |
3,083.9728 KRW |
382,910.8205 MCO |
2,900.0000 KRW |
2,866.0000 KRW |
3,458.0000 KRW |
3,113.0000 KRW |
| 2019-02-17 |
2,857.1117 KRW |
162,521.0203 MCO |
2,911.0000 KRW |
2,768.0000 KRW |
2,943.0000 KRW |
2,904.0000 KRW |
| 2019-02-16 |
3,037.7301 KRW |
798,771.9811 MCO |
2,919.0000 KRW |
2,790.0000 KRW |
3,355.0000 KRW |
2,910.0000 KRW |
| 2019-02-15 |
2,807.7159 KRW |
1,040,085.8696 MCO |
2,307.0000 KRW |
2,304.0000 KRW |
3,095.0000 KRW |
2,949.0000 KRW |
| 2019-02-14 |
2,289.6290 KRW |
25,742.1118 MCO |
2,291.0000 KRW |
2,255.0000 KRW |
2,382.0000 KRW |
2,300.0000 KRW |