Identifier on Bithumb: MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
1,570.3236 KRW |
60,112.0976 MTL |
1,561.0000 KRW |
1,535.0000 KRW |
1,599.0000 KRW |
1,565.0000 KRW |
| 2022-05-26 |
1,659.9971 KRW |
103,853.4564 MTL |
1,646.0000 KRW |
1,614.0000 KRW |
1,688.0000 KRW |
1,655.0000 KRW |
| 2022-05-25 |
1,765.8620 KRW |
146,624.9892 MTL |
1,729.0000 KRW |
1,716.0000 KRW |
1,789.0000 KRW |
1,773.0000 KRW |
| 2022-05-24 |
1,760.5722 KRW |
177,975.3973 MTL |
1,705.0000 KRW |
1,695.0000 KRW |
1,823.0000 KRW |
1,812.0000 KRW |
| 2022-05-23 |
1,885.8046 KRW |
339,301.9637 MTL |
1,971.0000 KRW |
1,788.0000 KRW |
1,990.0000 KRW |
1,835.0000 KRW |
| 2022-05-22 |
1,904.1848 KRW |
109,140.9026 MTL |
1,915.0000 KRW |
1,863.0000 KRW |
1,942.0000 KRW |
1,942.0000 KRW |
| 2022-05-21 |
1,865.3028 KRW |
95,176.5864 MTL |
1,855.0000 KRW |
1,831.0000 KRW |
1,910.0000 KRW |
1,891.0000 KRW |
| 2022-05-20 |
1,731.6060 KRW |
128,321.8863 MTL |
1,742.0000 KRW |
1,657.0000 KRW |
1,824.0000 KRW |
1,807.0000 KRW |
| 2022-05-19 |
1,738.7089 KRW |
294,025.9239 MTL |
1,677.0000 KRW |
1,660.0000 KRW |
1,838.0000 KRW |
1,835.0000 KRW |
| 2022-05-18 |
1,672.8487 KRW |
282,859.4829 MTL |
1,650.0000 KRW |
1,593.0000 KRW |
1,745.0000 KRW |
1,657.0000 KRW |
| 2022-05-17 |
1,795.1676 KRW |
256,775.6171 MTL |
1,779.0000 KRW |
1,745.0000 KRW |
1,848.0000 KRW |
1,811.0000 KRW |
| 2022-05-16 |
1,645.0454 KRW |
84,020.3294 MTL |
1,642.0000 KRW |
1,622.0000 KRW |
1,665.0000 KRW |
1,642.0000 KRW |
| 2022-05-15 |
1,739.0677 KRW |
301,060.7760 MTL |
1,667.0000 KRW |
1,616.0000 KRW |
1,820.0000 KRW |
1,770.0000 KRW |
| 2022-05-14 |
1,427.7996 KRW |
140,743.1304 MTL |
1,381.0000 KRW |
1,340.0000 KRW |
1,483.0000 KRW |
1,477.0000 KRW |
| 2022-05-13 |
1,383.5726 KRW |
417,937.4528 MTL |
1,445.0000 KRW |
1,342.0000 KRW |
1,445.0000 KRW |
1,364.0000 KRW |
| 2022-05-12 |
1,188.1893 KRW |
376,304.8339 MTL |
1,200.0000 KRW |
1,133.0000 KRW |
1,257.0000 KRW |
1,203.0000 KRW |
| 2022-05-11 |
1,414.8972 KRW |
474,355.1378 MTL |
1,510.0000 KRW |
1,260.0000 KRW |
1,521.0000 KRW |
1,353.0000 KRW |
| 2022-05-10 |
1,809.8128 KRW |
282,685.6712 MTL |
1,864.0000 KRW |
1,729.0000 KRW |
1,911.0000 KRW |
1,817.0000 KRW |
| 2022-05-09 |
1,967.1478 KRW |
328,143.1199 MTL |
2,071.0000 KRW |
1,895.0000 KRW |
2,083.0000 KRW |
1,929.0000 KRW |
| 2022-05-08 |
2,180.1190 KRW |
102,141.9959 MTL |
2,211.0000 KRW |
2,122.0000 KRW |
2,234.0000 KRW |
2,154.0000 KRW |
| 2022-05-07 |
2,291.4871 KRW |
132,452.4586 MTL |
2,345.0000 KRW |
2,230.0000 KRW |
2,371.0000 KRW |
2,280.0000 KRW |
| 2022-05-06 |
2,374.1901 KRW |
147,732.4511 MTL |
2,330.0000 KRW |
2,315.0000 KRW |
2,422.0000 KRW |
2,403.0000 KRW |
| 2022-05-05 |
2,488.2653 KRW |
456,247.1317 MTL |
2,634.0000 KRW |
2,397.0000 KRW |
2,634.0000 KRW |
2,505.0000 KRW |
| 2022-05-04 |
2,519.1787 KRW |
228,172.8198 MTL |
2,402.0000 KRW |
2,395.0000 KRW |
2,639.0000 KRW |
2,610.0000 KRW |
| 2022-05-03 |
2,487.7322 KRW |
146,297.7060 MTL |
2,530.0000 KRW |
2,436.0000 KRW |
2,547.0000 KRW |
2,470.0000 KRW |
| 2022-05-02 |
2,591.3342 KRW |
99,124.9155 MTL |
2,642.0000 KRW |
2,530.0000 KRW |
2,648.0000 KRW |
2,622.0000 KRW |
| 2022-05-01 |
2,599.7245 KRW |
174,892.9210 MTL |
2,568.0000 KRW |
2,524.0000 KRW |
2,695.0000 KRW |
2,605.0000 KRW |
| 2022-04-30 |
2,838.4795 KRW |
261,726.8809 MTL |
2,963.0000 KRW |
2,693.0000 KRW |
2,995.0000 KRW |
2,785.0000 KRW |
| 2022-04-29 |
3,309.4159 KRW |
224,692.9410 MTL |
3,344.0000 KRW |
3,262.0000 KRW |
3,367.0000 KRW |
3,323.0000 KRW |
| 2022-04-28 |
3,378.2736 KRW |
516,720.4295 MTL |
3,263.0000 KRW |
3,233.0000 KRW |
3,532.0000 KRW |
3,532.0000 KRW |
| 2022-04-27 |
3,338.6339 KRW |
176,507.3221 MTL |
3,286.0000 KRW |
3,284.0000 KRW |
3,399.0000 KRW |
3,367.0000 KRW |
| 2022-04-26 |
3,293.1146 KRW |
503,260.3622 MTL |
3,352.0000 KRW |
3,128.0000 KRW |
3,436.0000 KRW |
3,288.0000 KRW |
| 2022-04-25 |
3,272.0103 KRW |
209,600.7442 MTL |
3,292.0000 KRW |
3,200.0000 KRW |
3,325.0000 KRW |
3,298.0000 KRW |
| 2022-04-24 |
3,248.6881 KRW |
247,323.4890 MTL |
3,321.0000 KRW |
3,181.0000 KRW |
3,331.0000 KRW |
3,181.0000 KRW |
| 2022-04-23 |
3,587.9292 KRW |
701,094.1394 MTL |
3,510.0000 KRW |
3,463.0000 KRW |
3,696.0000 KRW |
3,473.0000 KRW |
| 2022-04-22 |
3,208.8427 KRW |
571,330.4186 MTL |
3,364.0000 KRW |
3,027.0000 KRW |
3,399.0000 KRW |
3,052.0000 KRW |
| 2022-04-21 |
3,180.4256 KRW |
315,586.7836 MTL |
3,221.0000 KRW |
3,093.0000 KRW |
3,270.0000 KRW |
3,176.0000 KRW |
| 2022-04-20 |
3,614.9455 KRW |
467,983.1525 MTL |
3,778.0000 KRW |
3,486.0000 KRW |
3,800.0000 KRW |
3,490.0000 KRW |
| 2022-04-19 |
3,917.4987 KRW |
744,035.5242 MTL |
3,940.0000 KRW |
3,780.0000 KRW |
4,079.0000 KRW |
3,819.0000 KRW |
| 2022-04-18 |
3,709.9104 KRW |
1,110,140.1312 MTL |
3,815.0000 KRW |
3,560.0000 KRW |
3,815.0000 KRW |
3,718.0000 KRW |
| 2022-04-17 |
3,236.8129 KRW |
1,789,762.6462 MTL |
2,979.0000 KRW |
2,910.0000 KRW |
3,460.0000 KRW |
3,409.0000 KRW |
| 2022-04-16 |
2,441.6795 KRW |
44,871.1774 MTL |
2,466.0000 KRW |
2,424.0000 KRW |
2,469.0000 KRW |
2,451.0000 KRW |
| 2022-04-15 |
2,494.2606 KRW |
102,371.0096 MTL |
2,471.0000 KRW |
2,442.0000 KRW |
2,588.0000 KRW |
2,544.0000 KRW |
| 2022-04-14 |
2,666.1066 KRW |
199,304.9884 MTL |
2,628.0000 KRW |
2,601.0000 KRW |
2,733.0000 KRW |
2,612.0000 KRW |
| 2022-04-13 |
2,866.7579 KRW |
258,335.7233 MTL |
2,790.0000 KRW |
2,790.0000 KRW |
2,990.0000 KRW |
2,862.0000 KRW |
| 2022-04-12 |
2,896.3525 KRW |
1,686,922.4781 MTL |
2,965.0000 KRW |
2,501.0000 KRW |
3,099.0000 KRW |
2,959.0000 KRW |
| 2022-04-11 |
1,927.4427 KRW |
25,064.5015 MTL |
1,950.0000 KRW |
1,880.0000 KRW |
1,974.0000 KRW |
1,956.0000 KRW |
| 2022-04-10 |
2,148.3178 KRW |
10,946.2230 MTL |
2,160.0000 KRW |
2,117.0000 KRW |
2,208.0000 KRW |
2,120.0000 KRW |
| 2022-04-09 |
2,186.3796 KRW |
26,988.2811 MTL |
2,144.0000 KRW |
2,134.0000 KRW |
2,234.0000 KRW |
2,206.0000 KRW |
| 2022-04-08 |
2,112.0285 KRW |
15,381.9608 MTL |
2,210.0000 KRW |
2,078.0000 KRW |
2,210.0000 KRW |
2,090.0000 KRW |