Identifier on Bithumb: MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
2,161.5855 KRW |
25,424.1295 MTL |
2,147.0000 KRW |
2,125.0000 KRW |
2,205.0000 KRW |
2,187.0000 KRW |
| 2022-04-06 |
2,135.2767 KRW |
57,232.8089 MTL |
2,164.0000 KRW |
2,080.0000 KRW |
2,190.0000 KRW |
2,080.0000 KRW |
| 2022-04-05 |
2,398.3072 KRW |
47,692.0854 MTL |
2,394.0000 KRW |
2,370.0000 KRW |
2,428.0000 KRW |
2,416.0000 KRW |
| 2022-04-04 |
2,373.4468 KRW |
49,015.4587 MTL |
2,400.0000 KRW |
2,318.0000 KRW |
2,433.0000 KRW |
2,433.0000 KRW |
| 2022-04-03 |
2,566.6750 KRW |
19,514.4169 MTL |
2,544.0000 KRW |
2,535.0000 KRW |
2,600.0000 KRW |
2,567.0000 KRW |
| 2022-04-02 |
2,608.7464 KRW |
76,732.7185 MTL |
2,641.0000 KRW |
2,575.0000 KRW |
2,665.0000 KRW |
2,655.0000 KRW |
| 2022-04-01 |
2,500.9482 KRW |
74,773.7390 MTL |
2,501.0000 KRW |
2,470.0000 KRW |
2,549.0000 KRW |
2,526.0000 KRW |
| 2022-03-31 |
2,447.6920 KRW |
80,145.2807 MTL |
2,474.0000 KRW |
2,400.0000 KRW |
2,504.0000 KRW |
2,487.0000 KRW |
| 2022-03-30 |
2,526.8030 KRW |
179,274.4893 MTL |
2,478.0000 KRW |
2,444.0000 KRW |
2,586.0000 KRW |
2,551.0000 KRW |
| 2022-03-29 |
2,326.1454 KRW |
60,967.3861 MTL |
2,387.0000 KRW |
2,250.0000 KRW |
2,394.0000 KRW |
2,331.0000 KRW |
| 2022-03-28 |
2,402.1415 KRW |
106,761.1097 MTL |
2,410.0000 KRW |
2,350.0000 KRW |
2,442.0000 KRW |
2,381.0000 KRW |
| 2022-03-27 |
2,310.5681 KRW |
167,800.2615 MTL |
2,256.0000 KRW |
2,218.0000 KRW |
2,350.0000 KRW |
2,323.0000 KRW |
| 2022-03-26 |
2,288.5014 KRW |
335,487.4062 MTL |
2,240.0000 KRW |
2,219.0000 KRW |
2,350.0000 KRW |
2,310.0000 KRW |
| 2022-03-25 |
2,031.2837 KRW |
26,477.3390 MTL |
2,069.0000 KRW |
2,000.0000 KRW |
2,070.0000 KRW |
2,046.0000 KRW |
| 2022-03-24 |
2,049.3128 KRW |
51,684.2982 MTL |
2,026.0000 KRW |
2,020.0000 KRW |
2,100.0000 KRW |
2,051.0000 KRW |
| 2022-03-23 |
2,049.0618 KRW |
45,038.5067 MTL |
2,025.0000 KRW |
2,019.0000 KRW |
2,080.0000 KRW |
2,072.0000 KRW |
| 2022-03-22 |
1,987.5303 KRW |
29,563.3396 MTL |
1,994.0000 KRW |
1,977.0000 KRW |
2,003.0000 KRW |
1,980.0000 KRW |
| 2022-03-21 |
1,976.8981 KRW |
48,009.7123 MTL |
1,977.0000 KRW |
1,955.0000 KRW |
2,011.0000 KRW |
1,979.0000 KRW |
| 2022-03-20 |
1,939.6532 KRW |
37,963.1618 MTL |
1,951.0000 KRW |
1,925.0000 KRW |
1,970.0000 KRW |
1,936.0000 KRW |
| 2022-03-19 |
1,968.7169 KRW |
35,862.3658 MTL |
1,956.0000 KRW |
1,940.0000 KRW |
1,993.0000 KRW |
1,990.0000 KRW |
| 2022-03-18 |
1,895.7106 KRW |
22,456.1435 MTL |
1,853.0000 KRW |
1,853.0000 KRW |
1,925.0000 KRW |
1,915.0000 KRW |
| 2022-03-17 |
1,850.6595 KRW |
16,140.7226 MTL |
1,873.0000 KRW |
1,838.0000 KRW |
1,879.0000 KRW |
1,853.0000 KRW |
| 2022-03-16 |
1,856.9070 KRW |
29,608.9302 MTL |
1,841.0000 KRW |
1,809.0000 KRW |
1,889.0000 KRW |
1,876.0000 KRW |
| 2022-03-15 |
1,817.1386 KRW |
14,678.5798 MTL |
1,781.0000 KRW |
1,775.0000 KRW |
1,847.0000 KRW |
1,837.0000 KRW |
| 2022-03-14 |
1,785.0151 KRW |
20,491.3079 MTL |
1,773.0000 KRW |
1,759.0000 KRW |
1,815.0000 KRW |
1,811.0000 KRW |
| 2022-03-13 |
1,771.6194 KRW |
14,324.2610 MTL |
1,793.0000 KRW |
1,747.0000 KRW |
1,805.0000 KRW |
1,757.0000 KRW |
| 2022-03-12 |
1,849.5042 KRW |
7,267.1972 MTL |
1,839.0000 KRW |
1,835.0000 KRW |
1,861.0000 KRW |
1,835.0000 KRW |
| 2022-03-11 |
1,829.2183 KRW |
178,404.8196 MTL |
1,869.0000 KRW |
1,805.0000 KRW |
1,869.0000 KRW |
1,832.0000 KRW |
| 2022-03-10 |
1,879.7505 KRW |
43,280.8100 MTL |
1,840.0000 KRW |
1,840.0000 KRW |
1,917.0000 KRW |
1,903.0000 KRW |
| 2022-03-09 |
1,928.5656 KRW |
52,977.2327 MTL |
1,899.0000 KRW |
1,899.0000 KRW |
1,953.0000 KRW |
1,940.0000 KRW |
| 2022-03-08 |
1,894.8177 KRW |
390,019.8639 MTL |
1,857.0000 KRW |
1,843.0000 KRW |
1,962.0000 KRW |
1,893.0000 KRW |
| 2022-03-07 |
1,772.0822 KRW |
33,747.2506 MTL |
1,807.0000 KRW |
1,731.0000 KRW |
1,818.0000 KRW |
1,791.0000 KRW |
| 2022-03-06 |
1,811.8169 KRW |
79,352.8887 MTL |
1,763.0000 KRW |
1,756.0000 KRW |
1,860.0000 KRW |
1,802.0000 KRW |
| 2022-03-05 |
1,790.2396 KRW |
9,011.6895 MTL |
1,761.0000 KRW |
1,761.0000 KRW |
1,800.0000 KRW |
1,800.0000 KRW |
| 2022-03-04 |
1,754.1714 KRW |
29,175.5744 MTL |
1,789.0000 KRW |
1,726.0000 KRW |
1,806.0000 KRW |
1,746.0000 KRW |
| 2022-03-03 |
1,844.4459 KRW |
36,640.3924 MTL |
1,880.0000 KRW |
1,821.0000 KRW |
1,880.0000 KRW |
1,858.0000 KRW |
| 2022-03-02 |
1,919.8219 KRW |
51,997.2946 MTL |
1,922.0000 KRW |
1,876.0000 KRW |
1,945.0000 KRW |
1,937.0000 KRW |
| 2022-03-01 |
1,924.1143 KRW |
53,729.9533 MTL |
1,903.0000 KRW |
1,890.0000 KRW |
1,966.0000 KRW |
1,948.0000 KRW |
| 2022-02-28 |
1,850.5553 KRW |
55,802.3245 MTL |
1,825.0000 KRW |
1,818.0000 KRW |
1,910.0000 KRW |
1,867.0000 KRW |
| 2022-02-27 |
1,771.4502 KRW |
53,190.2017 MTL |
1,814.0000 KRW |
1,730.0000 KRW |
1,826.0000 KRW |
1,757.0000 KRW |
| 2022-02-26 |
1,872.6564 KRW |
71,973.7934 MTL |
1,866.0000 KRW |
1,827.0000 KRW |
1,915.0000 KRW |
1,872.0000 KRW |
| 2022-02-25 |
1,738.5539 KRW |
83,923.3697 MTL |
1,699.0000 KRW |
1,682.0000 KRW |
1,785.0000 KRW |
1,760.0000 KRW |
| 2022-02-24 |
1,578.9057 KRW |
47,372.5727 MTL |
1,474.0000 KRW |
1,474.0000 KRW |
1,651.0000 KRW |
1,607.0000 KRW |
| 2022-02-23 |
1,659.2445 KRW |
38,193.7606 MTL |
1,700.0000 KRW |
1,611.0000 KRW |
1,733.0000 KRW |
1,624.0000 KRW |
| 2022-02-22 |
1,667.5868 KRW |
40,817.5687 MTL |
1,700.0000 KRW |
1,619.0000 KRW |
1,710.0000 KRW |
1,676.0000 KRW |
| 2022-02-21 |
1,687.6621 KRW |
63,496.2402 MTL |
1,797.0000 KRW |
1,632.0000 KRW |
1,814.0000 KRW |
1,632.0000 KRW |
| 2022-02-20 |
1,783.9689 KRW |
21,213.2405 MTL |
1,760.0000 KRW |
1,756.0000 KRW |
1,821.0000 KRW |
1,808.0000 KRW |
| 2022-02-19 |
1,807.9303 KRW |
960.6980 MTL |
1,810.0000 KRW |
1,801.0000 KRW |
1,831.0000 KRW |
1,831.0000 KRW |
| 2022-02-18 |
1,854.7483 KRW |
30,121.9309 MTL |
1,885.0000 KRW |
1,824.0000 KRW |
1,900.0000 KRW |
1,849.0000 KRW |
| 2022-02-17 |
1,886.7928 KRW |
132,163.5668 MTL |
1,931.0000 KRW |
1,850.0000 KRW |
1,963.0000 KRW |
1,861.0000 KRW |