Identifier on Bithumb: MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-03 |
1,501.0753 KRW |
972,026.3785 MTL |
1,494.0000 KRW |
1,476.0000 KRW |
1,536.0000 KRW |
1,531.0000 KRW |
| 2021-03-02 |
1,463.7383 KRW |
1,263,872.4657 MTL |
1,514.0000 KRW |
1,406.0000 KRW |
1,521.0000 KRW |
1,482.0000 KRW |
| 2021-03-01 |
1,574.3107 KRW |
3,094,076.2021 MTL |
1,555.0000 KRW |
1,484.0000 KRW |
1,700.0000 KRW |
1,555.0000 KRW |
| 2021-02-28 |
1,471.9596 KRW |
6,714,323.2458 MTL |
1,593.0000 KRW |
1,300.0000 KRW |
1,694.0000 KRW |
1,452.0000 KRW |
| 2021-02-27 |
1,657.8063 KRW |
17,555,660.9148 MTL |
1,702.0000 KRW |
1,293.0000 KRW |
2,022.0000 KRW |
1,320.0000 KRW |
| 2021-02-26 |
950.2266 KRW |
553,822.0275 MTL |
916.0000 KRW |
904.5000 KRW |
1,018.0000 KRW |
1,017.0000 KRW |
| 2021-02-25 |
980.0070 KRW |
195,055.7074 MTL |
993.1000 KRW |
954.1000 KRW |
1,017.0000 KRW |
958.9000 KRW |
| 2021-02-24 |
890.2227 KRW |
268,898.2715 MTL |
857.3000 KRW |
841.8000 KRW |
919.1000 KRW |
913.7000 KRW |
| 2021-02-23 |
818.0454 KRW |
545,609.9554 MTL |
808.3000 KRW |
768.9000 KRW |
890.0000 KRW |
821.0000 KRW |
| 2021-02-22 |
1,086.5714 KRW |
634,988.4662 MTL |
1,081.0000 KRW |
1,007.0000 KRW |
1,153.0000 KRW |
1,114.0000 KRW |
| 2021-02-21 |
1,269.3688 KRW |
888,808.9501 MTL |
1,313.0000 KRW |
1,226.0000 KRW |
1,337.0000 KRW |
1,257.0000 KRW |
| 2021-02-20 |
1,146.4081 KRW |
420,105.0213 MTL |
1,170.0000 KRW |
1,118.0000 KRW |
1,178.0000 KRW |
1,148.0000 KRW |
| 2021-02-19 |
1,133.3654 KRW |
804,552.1160 MTL |
1,119.0000 KRW |
1,093.0000 KRW |
1,171.0000 KRW |
1,141.0000 KRW |
| 2021-02-18 |
1,139.1794 KRW |
2,272,936.6732 MTL |
1,083.0000 KRW |
1,045.0000 KRW |
1,290.0000 KRW |
1,128.0000 KRW |
| 2021-02-17 |
942.0391 KRW |
322,214.2708 MTL |
935.9000 KRW |
926.1000 KRW |
970.0000 KRW |
947.5000 KRW |
| 2021-02-16 |
903.1854 KRW |
212,957.8530 MTL |
914.8000 KRW |
888.5000 KRW |
918.7000 KRW |
889.7000 KRW |
| 2021-02-15 |
878.2381 KRW |
333,517.6665 MTL |
863.1000 KRW |
856.5000 KRW |
894.0000 KRW |
870.7000 KRW |
| 2021-02-14 |
875.3557 KRW |
351,786.5131 MTL |
855.5000 KRW |
842.8000 KRW |
905.0000 KRW |
894.9000 KRW |
| 2021-02-13 |
920.1971 KRW |
406,074.0408 MTL |
919.8000 KRW |
904.3000 KRW |
941.1000 KRW |
935.6000 KRW |
| 2021-02-12 |
916.5082 KRW |
452,112.9096 MTL |
906.1000 KRW |
900.1000 KRW |
930.6000 KRW |
928.3000 KRW |
| 2021-02-11 |
826.6063 KRW |
1,646,195.5704 MTL |
778.1000 KRW |
778.0000 KRW |
860.0000 KRW |
829.8000 KRW |
| 2021-02-10 |
731.5161 KRW |
350,338.0415 MTL |
730.6000 KRW |
692.6000 KRW |
765.1000 KRW |
761.2000 KRW |
| 2021-02-09 |
722.5769 KRW |
424,329.8791 MTL |
719.4000 KRW |
710.0000 KRW |
737.6000 KRW |
737.6000 KRW |
| 2021-02-08 |
687.1548 KRW |
478,544.0313 MTL |
682.5000 KRW |
676.1000 KRW |
710.1000 KRW |
697.9000 KRW |
| 2021-02-07 |
689.0655 KRW |
755,988.3948 MTL |
693.5000 KRW |
664.2000 KRW |
730.0000 KRW |
717.6000 KRW |
| 2021-02-06 |
751.4962 KRW |
571,780.6528 MTL |
763.9000 KRW |
735.2000 KRW |
770.0000 KRW |
739.9000 KRW |
| 2021-02-05 |
820.8708 KRW |
3,464,942.5436 MTL |
869.3000 KRW |
774.0000 KRW |
870.1000 KRW |
832.4000 KRW |
| 2021-02-04 |
568.3327 KRW |
1,859,059.3649 MTL |
513.5000 KRW |
499.6000 KRW |
598.8000 KRW |
589.7000 KRW |
| 2021-02-03 |
495.2950 KRW |
629,779.0864 MTL |
518.5000 KRW |
481.5000 KRW |
520.0000 KRW |
490.8000 KRW |
| 2021-02-02 |
468.5622 KRW |
180,418.6611 MTL |
462.4000 KRW |
452.7000 KRW |
475.0000 KRW |
473.6000 KRW |
| 2021-02-01 |
449.2629 KRW |
125,180.7531 MTL |
444.4000 KRW |
442.7000 KRW |
457.0000 KRW |
456.9000 KRW |
| 2021-01-31 |
453.9284 KRW |
116,176.3971 MTL |
455.4000 KRW |
445.6000 KRW |
462.0000 KRW |
459.1000 KRW |
| 2021-01-30 |
450.9063 KRW |
276,762.4714 MTL |
450.7000 KRW |
436.0000 KRW |
463.1000 KRW |
458.5000 KRW |
| 2021-01-29 |
455.1647 KRW |
117,633.7298 MTL |
450.6000 KRW |
446.1000 KRW |
463.0000 KRW |
453.3000 KRW |
| 2021-01-28 |
456.4126 KRW |
245,802.6351 MTL |
456.6000 KRW |
450.0000 KRW |
467.5000 KRW |
458.1000 KRW |
| 2021-01-27 |
439.4584 KRW |
204,958.8339 MTL |
428.6000 KRW |
428.0000 KRW |
454.9000 KRW |
437.4000 KRW |
| 2021-01-26 |
479.3905 KRW |
317,779.1919 MTL |
471.3000 KRW |
467.0000 KRW |
492.1000 KRW |
473.2000 KRW |
| 2021-01-25 |
446.5810 KRW |
81,822.2154 MTL |
454.7000 KRW |
439.9000 KRW |
454.9000 KRW |
439.9000 KRW |
| 2021-01-24 |
441.2756 KRW |
92,049.2632 MTL |
441.7000 KRW |
435.5000 KRW |
449.2000 KRW |
445.3000 KRW |
| 2021-01-23 |
442.6341 KRW |
145,800.8229 MTL |
434.0000 KRW |
430.8000 KRW |
452.0000 KRW |
437.2000 KRW |
| 2021-01-22 |
439.0451 KRW |
288,617.8135 MTL |
439.9000 KRW |
432.4000 KRW |
446.0000 KRW |
441.2000 KRW |
| 2021-01-21 |
436.5748 KRW |
223,662.1951 MTL |
438.9000 KRW |
418.8000 KRW |
461.0000 KRW |
429.4000 KRW |
| 2021-01-20 |
464.4022 KRW |
249,365.0431 MTL |
466.2000 KRW |
452.8000 KRW |
474.6000 KRW |
474.6000 KRW |
| 2021-01-19 |
483.4485 KRW |
430,971.3912 MTL |
483.8000 KRW |
470.2000 KRW |
510.0000 KRW |
478.8000 KRW |
| 2021-01-18 |
478.3467 KRW |
27,364.0193 MTL |
478.0000 KRW |
476.2000 KRW |
481.7000 KRW |
477.6000 KRW |
| 2021-01-17 |
485.6108 KRW |
258,157.4594 MTL |
471.3000 KRW |
471.2000 KRW |
498.0000 KRW |
497.0000 KRW |
| 2021-01-16 |
508.8537 KRW |
1,156,790.7694 MTL |
482.1000 KRW |
478.4000 KRW |
530.0000 KRW |
502.5000 KRW |
| 2021-01-15 |
434.7648 KRW |
123,028.0876 MTL |
438.8000 KRW |
422.5000 KRW |
442.4000 KRW |
431.2000 KRW |
| 2021-01-14 |
454.9461 KRW |
470,722.9380 MTL |
450.0000 KRW |
433.2000 KRW |
467.8000 KRW |
455.4000 KRW |
| 2021-01-13 |
421.3441 KRW |
82,938.1875 MTL |
415.7000 KRW |
415.1000 KRW |
434.2000 KRW |
427.0000 KRW |