Identifier on Bithumb: MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-16 |
2,044.0530 KRW |
15,426.5952 MTL |
2,032.0000 KRW |
2,020.0000 KRW |
2,077.0000 KRW |
2,063.0000 KRW |
| 2022-02-15 |
2,090.0798 KRW |
37,551.1929 MTL |
2,080.0000 KRW |
2,050.0000 KRW |
2,130.0000 KRW |
2,123.0000 KRW |
| 2022-02-14 |
1,951.7313 KRW |
44,053.0565 MTL |
1,958.0000 KRW |
1,923.0000 KRW |
2,001.0000 KRW |
1,956.0000 KRW |
| 2022-02-13 |
1,960.6464 KRW |
38,691.9308 MTL |
1,975.0000 KRW |
1,919.0000 KRW |
1,990.0000 KRW |
1,974.0000 KRW |
| 2022-02-12 |
1,980.8136 KRW |
144,770.1286 MTL |
1,955.0000 KRW |
1,926.0000 KRW |
2,035.0000 KRW |
1,978.0000 KRW |
| 2022-02-11 |
2,136.5895 KRW |
310,862.2698 MTL |
2,236.0000 KRW |
1,960.0000 KRW |
2,380.0000 KRW |
1,999.0000 KRW |
| 2022-02-10 |
2,159.2075 KRW |
107,016.6258 MTL |
2,159.0000 KRW |
2,102.0000 KRW |
2,216.0000 KRW |
2,102.0000 KRW |
| 2022-02-09 |
2,210.5205 KRW |
35,825.0037 MTL |
2,210.0000 KRW |
2,195.0000 KRW |
2,238.0000 KRW |
2,214.0000 KRW |
| 2022-02-08 |
2,152.2918 KRW |
85,112.3691 MTL |
2,120.0000 KRW |
2,090.0000 KRW |
2,250.0000 KRW |
2,172.0000 KRW |
| 2022-02-07 |
2,279.2714 KRW |
95,638.2251 MTL |
2,302.0000 KRW |
2,257.0000 KRW |
2,306.0000 KRW |
2,284.0000 KRW |
| 2022-02-06 |
2,093.2575 KRW |
57,290.0154 MTL |
2,067.0000 KRW |
2,040.0000 KRW |
2,156.0000 KRW |
2,153.0000 KRW |
| 2022-02-05 |
2,148.3774 KRW |
79,302.9608 MTL |
2,177.0000 KRW |
2,095.0000 KRW |
2,190.0000 KRW |
2,160.0000 KRW |
| 2022-02-04 |
2,086.4752 KRW |
46,776.7396 MTL |
2,088.0000 KRW |
2,061.0000 KRW |
2,107.0000 KRW |
2,097.0000 KRW |
| 2022-02-03 |
1,962.3869 KRW |
35,196.3015 MTL |
1,980.0000 KRW |
1,933.0000 KRW |
2,004.0000 KRW |
1,986.0000 KRW |
| 2022-02-02 |
2,094.3089 KRW |
436,928.1652 MTL |
2,264.0000 KRW |
1,924.0000 KRW |
2,300.0000 KRW |
1,946.0000 KRW |
| 2022-02-01 |
1,882.1865 KRW |
41,675.0577 MTL |
1,892.0000 KRW |
1,856.0000 KRW |
1,914.0000 KRW |
1,875.0000 KRW |
| 2022-01-31 |
1,877.2484 KRW |
62,807.7565 MTL |
1,801.0000 KRW |
1,800.0000 KRW |
1,915.0000 KRW |
1,903.0000 KRW |
| 2022-01-30 |
1,830.3980 KRW |
23,389.9894 MTL |
1,825.0000 KRW |
1,810.0000 KRW |
1,852.0000 KRW |
1,846.0000 KRW |
| 2022-01-29 |
1,821.9507 KRW |
31,579.9565 MTL |
1,801.0000 KRW |
1,789.0000 KRW |
1,856.0000 KRW |
1,845.0000 KRW |
| 2022-01-28 |
1,762.8576 KRW |
10,576.0905 MTL |
1,756.0000 KRW |
1,750.0000 KRW |
1,775.0000 KRW |
1,772.0000 KRW |
| 2022-01-27 |
1,705.5370 KRW |
30,417.4589 MTL |
1,727.0000 KRW |
1,671.0000 KRW |
1,763.0000 KRW |
1,712.0000 KRW |
| 2022-01-26 |
1,768.1783 KRW |
88,996.7758 MTL |
1,831.0000 KRW |
1,660.0000 KRW |
1,891.0000 KRW |
1,717.0000 KRW |
| 2022-01-25 |
1,713.5347 KRW |
14,499.6023 MTL |
1,679.0000 KRW |
1,665.0000 KRW |
1,737.0000 KRW |
1,718.0000 KRW |
| 2022-01-24 |
1,733.9327 KRW |
34,461.7412 MTL |
1,673.0000 KRW |
1,656.0000 KRW |
1,797.0000 KRW |
1,772.0000 KRW |
| 2022-01-23 |
1,705.0405 KRW |
34,181.6004 MTL |
1,713.0000 KRW |
1,688.0000 KRW |
1,757.0000 KRW |
1,743.0000 KRW |
| 2022-01-22 |
1,666.2031 KRW |
353,013.6335 MTL |
1,583.0000 KRW |
1,558.0000 KRW |
1,905.0000 KRW |
1,684.0000 KRW |
| 2022-01-21 |
1,827.1131 KRW |
75,979.4092 MTL |
1,893.0000 KRW |
1,760.0000 KRW |
1,937.0000 KRW |
1,773.0000 KRW |
| 2022-01-20 |
2,134.4389 KRW |
46,613.7396 MTL |
2,167.0000 KRW |
2,040.0000 KRW |
2,219.0000 KRW |
2,040.0000 KRW |
| 2022-01-19 |
2,071.5357 KRW |
90,632.6156 MTL |
2,107.0000 KRW |
2,064.0000 KRW |
2,115.0000 KRW |
2,075.0000 KRW |
| 2022-01-18 |
2,179.3391 KRW |
35,319.2414 MTL |
2,112.0000 KRW |
2,112.0000 KRW |
2,186.0000 KRW |
2,172.0000 KRW |
| 2022-01-17 |
2,216.4621 KRW |
14,944.1309 MTL |
2,223.0000 KRW |
2,200.0000 KRW |
2,234.0000 KRW |
2,216.0000 KRW |
| 2022-01-16 |
2,304.6243 KRW |
9,601.8789 MTL |
2,308.0000 KRW |
2,292.0000 KRW |
2,317.0000 KRW |
2,308.0000 KRW |
| 2022-01-15 |
2,275.1353 KRW |
13,414.1991 MTL |
2,270.0000 KRW |
2,264.0000 KRW |
2,298.0000 KRW |
2,284.0000 KRW |
| 2022-01-14 |
2,244.5773 KRW |
45,080.4102 MTL |
2,247.0000 KRW |
2,226.0000 KRW |
2,256.0000 KRW |
2,244.0000 KRW |
| 2022-01-13 |
2,253.5525 KRW |
23,605.1292 MTL |
2,321.0000 KRW |
2,208.0000 KRW |
2,323.0000 KRW |
2,217.0000 KRW |
| 2022-01-12 |
2,321.3804 KRW |
31,123.9877 MTL |
2,325.0000 KRW |
2,294.0000 KRW |
2,347.0000 KRW |
2,323.0000 KRW |
| 2022-01-11 |
2,250.2632 KRW |
30,641.0267 MTL |
2,185.0000 KRW |
2,184.0000 KRW |
2,291.0000 KRW |
2,279.0000 KRW |
| 2022-01-10 |
2,177.1241 KRW |
59,118.3798 MTL |
2,146.0000 KRW |
2,130.0000 KRW |
2,335.0000 KRW |
2,193.0000 KRW |
| 2022-01-09 |
2,349.6849 KRW |
30,937.4291 MTL |
2,315.0000 KRW |
2,292.0000 KRW |
2,385.0000 KRW |
2,341.0000 KRW |
| 2022-01-08 |
2,402.0399 KRW |
84,298.9057 MTL |
2,481.0000 KRW |
2,364.0000 KRW |
2,501.0000 KRW |
2,390.0000 KRW |
| 2022-01-07 |
2,309.6243 KRW |
29,578.6708 MTL |
2,340.0000 KRW |
2,274.0000 KRW |
2,356.0000 KRW |
2,293.0000 KRW |
| 2022-01-06 |
2,497.5443 KRW |
16,565.1844 MTL |
2,475.0000 KRW |
2,451.0000 KRW |
2,536.0000 KRW |
2,501.0000 KRW |
| 2022-01-05 |
2,695.5194 KRW |
123,694.7719 MTL |
2,907.0000 KRW |
2,459.0000 KRW |
2,945.0000 KRW |
2,599.0000 KRW |
| 2022-01-04 |
2,720.9752 KRW |
15,442.8315 MTL |
2,734.0000 KRW |
2,674.0000 KRW |
2,760.0000 KRW |
2,711.0000 KRW |
| 2022-01-03 |
2,737.4449 KRW |
76,508.6378 MTL |
2,772.0000 KRW |
2,714.0000 KRW |
2,791.0000 KRW |
2,744.0000 KRW |
| 2022-01-02 |
2,732.2135 KRW |
73,845.8782 MTL |
2,801.0000 KRW |
2,680.0000 KRW |
2,844.0000 KRW |
2,704.0000 KRW |
| 2022-01-01 |
2,590.1264 KRW |
22,036.4296 MTL |
2,570.0000 KRW |
2,566.0000 KRW |
2,600.0000 KRW |
2,593.0000 KRW |
| 2021-12-31 |
2,535.6515 KRW |
31,815.0941 MTL |
2,585.0000 KRW |
2,488.0000 KRW |
2,589.0000 KRW |
2,522.0000 KRW |
| 2021-12-30 |
2,529.8526 KRW |
11,609.7299 MTL |
2,510.0000 KRW |
2,498.0000 KRW |
2,564.0000 KRW |
2,498.0000 KRW |
| 2021-12-29 |
2,506.0981 KRW |
10,222.8297 MTL |
2,556.0000 KRW |
2,451.0000 KRW |
2,558.0000 KRW |
2,451.0000 KRW |