Identifier on Bithumb: MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-28 |
2,096.6754 KRW |
96,422.0590 MTL |
2,068.0000 KRW |
2,053.0000 KRW |
2,112.0000 KRW |
2,102.0000 KRW |
| 2023-11-27 |
2,093.8850 KRW |
47,921.6786 MTL |
2,077.0000 KRW |
2,060.0000 KRW |
2,121.0000 KRW |
2,119.0000 KRW |
| 2023-11-26 |
2,154.7825 KRW |
100,113.0135 MTL |
2,168.0000 KRW |
2,135.0000 KRW |
2,185.0000 KRW |
2,172.0000 KRW |
| 2023-11-25 |
2,238.2886 KRW |
59,400.3057 MTL |
2,225.0000 KRW |
2,218.0000 KRW |
2,248.0000 KRW |
2,243.0000 KRW |
| 2023-11-24 |
2,242.5790 KRW |
192,850.8670 MTL |
2,247.0000 KRW |
2,206.0000 KRW |
2,273.0000 KRW |
2,216.0000 KRW |
| 2023-11-23 |
2,171.0118 KRW |
147,721.1785 MTL |
2,136.0000 KRW |
2,136.0000 KRW |
2,197.0000 KRW |
2,187.0000 KRW |
| 2023-11-22 |
2,128.6525 KRW |
143,359.4410 MTL |
2,082.0000 KRW |
2,070.0000 KRW |
2,160.0000 KRW |
2,148.0000 KRW |
| 2023-11-21 |
2,083.3608 KRW |
306,443.6369 MTL |
2,138.0000 KRW |
2,016.0000 KRW |
2,148.0000 KRW |
2,062.0000 KRW |
| 2023-11-20 |
2,222.3446 KRW |
165,547.4269 MTL |
2,236.0000 KRW |
2,197.0000 KRW |
2,249.0000 KRW |
2,213.0000 KRW |
| 2023-11-19 |
2,262.6724 KRW |
62,605.7502 MTL |
2,240.0000 KRW |
2,235.0000 KRW |
2,288.0000 KRW |
2,282.0000 KRW |
| 2023-11-18 |
2,254.8155 KRW |
42,608.1816 MTL |
2,241.0000 KRW |
2,232.0000 KRW |
2,274.0000 KRW |
2,262.0000 KRW |
| 2023-11-17 |
2,271.7104 KRW |
197,582.2840 MTL |
2,265.0000 KRW |
2,217.0000 KRW |
2,350.0000 KRW |
2,336.0000 KRW |
| 2023-11-16 |
2,316.2703 KRW |
209,184.2319 MTL |
2,336.0000 KRW |
2,290.0000 KRW |
2,352.0000 KRW |
2,314.0000 KRW |
| 2023-11-15 |
2,387.5919 KRW |
309,643.1800 MTL |
2,358.0000 KRW |
2,347.0000 KRW |
2,420.0000 KRW |
2,416.0000 KRW |
| 2023-11-14 |
2,325.8916 KRW |
321,799.2060 MTL |
2,358.0000 KRW |
2,232.0000 KRW |
2,500.0000 KRW |
2,367.0000 KRW |
| 2023-11-13 |
2,429.6268 KRW |
203,727.1471 MTL |
2,493.0000 KRW |
2,373.0000 KRW |
2,508.0000 KRW |
2,421.0000 KRW |
| 2023-11-12 |
2,593.1402 KRW |
154,279.4178 MTL |
2,572.0000 KRW |
2,564.0000 KRW |
2,619.0000 KRW |
2,589.0000 KRW |
| 2023-11-11 |
2,580.8123 KRW |
519,198.5313 MTL |
2,504.0000 KRW |
2,501.0000 KRW |
2,652.0000 KRW |
2,599.0000 KRW |
| 2023-11-10 |
2,294.1116 KRW |
168,294.8035 MTL |
2,223.0000 KRW |
2,223.0000 KRW |
2,324.0000 KRW |
2,303.0000 KRW |
| 2023-11-09 |
2,200.6260 KRW |
1,004,411.1003 MTL |
2,368.0000 KRW |
2,100.0000 KRW |
2,368.0000 KRW |
2,226.0000 KRW |
| 2023-11-08 |
2,350.2208 KRW |
87,480.6209 MTL |
2,319.0000 KRW |
2,305.0000 KRW |
2,371.0000 KRW |
2,365.0000 KRW |
| 2023-11-07 |
2,273.2365 KRW |
333,872.1496 MTL |
2,256.0000 KRW |
2,223.0000 KRW |
2,337.0000 KRW |
2,315.0000 KRW |
| 2023-11-06 |
2,217.2598 KRW |
168,437.0382 MTL |
2,220.0000 KRW |
2,178.0000 KRW |
2,249.0000 KRW |
2,225.0000 KRW |
| 2023-11-05 |
2,272.8119 KRW |
425,153.2195 MTL |
2,253.0000 KRW |
2,223.0000 KRW |
2,329.0000 KRW |
2,311.0000 KRW |
| 2023-11-04 |
2,180.5637 KRW |
2,117,900.1769 MTL |
2,043.0000 KRW |
2,038.0000 KRW |
2,285.0000 KRW |
2,178.0000 KRW |
| 2023-11-03 |
1,958.3464 KRW |
90,697.4476 MTL |
1,958.0000 KRW |
1,936.0000 KRW |
1,976.0000 KRW |
1,972.0000 KRW |
| 2023-11-02 |
2,022.0286 KRW |
207,765.8720 MTL |
2,065.0000 KRW |
1,990.0000 KRW |
2,065.0000 KRW |
2,019.0000 KRW |
| 2023-11-01 |
2,081.7089 KRW |
206,965.8505 MTL |
2,041.0000 KRW |
2,016.0000 KRW |
2,140.0000 KRW |
2,125.0000 KRW |
| 2023-10-31 |
2,074.0411 KRW |
2,176,411.6200 MTL |
2,041.0000 KRW |
1,972.0000 KRW |
2,190.0000 KRW |
2,134.0000 KRW |
| 2023-10-30 |
1,896.5645 KRW |
186,079.4507 MTL |
1,902.0000 KRW |
1,875.0000 KRW |
1,913.0000 KRW |
1,910.0000 KRW |
| 2023-10-29 |
1,912.4435 KRW |
138,986.9030 MTL |
1,925.0000 KRW |
1,904.0000 KRW |
1,927.0000 KRW |
1,906.0000 KRW |
| 2023-10-28 |
1,894.0806 KRW |
108,356.9072 MTL |
1,871.0000 KRW |
1,871.0000 KRW |
1,909.0000 KRW |
1,899.0000 KRW |
| 2023-10-27 |
1,831.9128 KRW |
184,775.4273 MTL |
1,830.0000 KRW |
1,809.0000 KRW |
1,847.0000 KRW |
1,837.0000 KRW |
| 2023-10-26 |
1,833.0653 KRW |
205,212.2300 MTL |
1,842.0000 KRW |
1,805.0000 KRW |
1,881.0000 KRW |
1,875.0000 KRW |
| 2023-10-25 |
1,941.8712 KRW |
201,122.7280 MTL |
1,934.0000 KRW |
1,912.0000 KRW |
1,974.0000 KRW |
1,952.0000 KRW |
| 2023-10-24 |
1,856.7517 KRW |
270,318.1359 MTL |
1,890.0000 KRW |
1,807.0000 KRW |
1,897.0000 KRW |
1,877.0000 KRW |
| 2023-10-23 |
1,842.0764 KRW |
261,853.7137 MTL |
1,839.0000 KRW |
1,823.0000 KRW |
1,873.0000 KRW |
1,868.0000 KRW |
| 2023-10-22 |
1,746.0284 KRW |
63,348.7776 MTL |
1,724.0000 KRW |
1,717.0000 KRW |
1,772.0000 KRW |
1,767.0000 KRW |
| 2023-10-21 |
1,764.0714 KRW |
75,902.6719 MTL |
1,762.0000 KRW |
1,752.0000 KRW |
1,777.0000 KRW |
1,768.0000 KRW |
| 2023-10-20 |
1,764.9300 KRW |
94,102.7648 MTL |
1,757.0000 KRW |
1,753.0000 KRW |
1,782.0000 KRW |
1,770.0000 KRW |
| 2023-10-19 |
1,707.8924 KRW |
101,698.5833 MTL |
1,700.0000 KRW |
1,694.0000 KRW |
1,723.0000 KRW |
1,712.0000 KRW |
| 2023-10-18 |
1,709.4844 KRW |
111,778.6074 MTL |
1,722.0000 KRW |
1,692.0000 KRW |
1,726.0000 KRW |
1,712.0000 KRW |
| 2023-10-17 |
1,772.8447 KRW |
280,565.2413 MTL |
1,701.0000 KRW |
1,700.0000 KRW |
1,806.0000 KRW |
1,801.0000 KRW |
| 2023-10-16 |
1,739.8949 KRW |
94,400.9797 MTL |
1,732.0000 KRW |
1,723.0000 KRW |
1,760.0000 KRW |
1,760.0000 KRW |
| 2023-10-15 |
1,722.8280 KRW |
114,088.4538 MTL |
1,702.0000 KRW |
1,696.0000 KRW |
1,739.0000 KRW |
1,730.0000 KRW |
| 2023-10-14 |
1,667.3159 KRW |
113,213.7041 MTL |
1,649.0000 KRW |
1,649.0000 KRW |
1,679.0000 KRW |
1,669.0000 KRW |
| 2023-10-13 |
1,658.9471 KRW |
54,402.4256 MTL |
1,647.0000 KRW |
1,643.0000 KRW |
1,671.0000 KRW |
1,654.0000 KRW |
| 2023-10-12 |
1,630.4772 KRW |
60,728.9956 MTL |
1,621.0000 KRW |
1,612.0000 KRW |
1,645.0000 KRW |
1,643.0000 KRW |
| 2023-10-11 |
1,614.5070 KRW |
256,049.8631 MTL |
1,580.0000 KRW |
1,563.0000 KRW |
1,640.0000 KRW |
1,610.0000 KRW |
| 2023-10-10 |
1,614.8145 KRW |
156,463.0733 MTL |
1,611.0000 KRW |
1,605.0000 KRW |
1,620.0000 KRW |
1,617.0000 KRW |