Identifier on Bithumb: MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-23 |
345.6719 KRW |
687,773.2192 MTL |
349.8000 KRW |
341.1000 KRW |
355.1000 KRW |
354.7000 KRW |
| 2020-11-22 |
349.3369 KRW |
201,157.9596 MTL |
352.7000 KRW |
346.3000 KRW |
355.5000 KRW |
349.4000 KRW |
| 2020-11-21 |
354.6863 KRW |
658,881.7359 MTL |
348.8000 KRW |
344.1000 KRW |
361.0000 KRW |
348.8000 KRW |
| 2020-11-20 |
333.9529 KRW |
102,511.9172 MTL |
339.8000 KRW |
331.8000 KRW |
339.8000 KRW |
334.9000 KRW |
| 2020-11-19 |
333.1488 KRW |
83,225.1613 MTL |
334.5000 KRW |
331.2000 KRW |
335.7000 KRW |
332.6000 KRW |
| 2020-11-18 |
330.2447 KRW |
176,313.6948 MTL |
330.9000 KRW |
329.0000 KRW |
334.1000 KRW |
333.2000 KRW |
| 2020-11-17 |
333.3070 KRW |
174,138.6535 MTL |
336.6000 KRW |
329.0000 KRW |
339.1000 KRW |
335.9000 KRW |
| 2020-11-16 |
340.8963 KRW |
37,728.6242 MTL |
342.7000 KRW |
338.0000 KRW |
346.2000 KRW |
342.3000 KRW |
| 2020-11-15 |
343.1365 KRW |
92,002.4614 MTL |
348.2000 KRW |
341.0000 KRW |
349.3000 KRW |
342.3000 KRW |
| 2020-11-14 |
351.3994 KRW |
139,387.7931 MTL |
352.1000 KRW |
347.4000 KRW |
355.8000 KRW |
349.6000 KRW |
| 2020-11-13 |
330.9207 KRW |
177,593.3638 MTL |
331.0000 KRW |
324.0000 KRW |
348.0000 KRW |
335.5000 KRW |
| 2020-11-12 |
327.8417 KRW |
106,369.9464 MTL |
327.7000 KRW |
324.0000 KRW |
335.3000 KRW |
327.7000 KRW |
| 2020-11-11 |
344.4770 KRW |
89,273.4642 MTL |
338.1000 KRW |
338.0000 KRW |
347.8000 KRW |
341.0000 KRW |
| 2020-11-10 |
343.2571 KRW |
119,870.3050 MTL |
339.6000 KRW |
335.5000 KRW |
346.2000 KRW |
340.8000 KRW |
| 2020-11-09 |
322.2875 KRW |
162,237.2756 MTL |
321.7000 KRW |
316.4000 KRW |
330.3000 KRW |
330.0000 KRW |
| 2020-11-08 |
330.2310 KRW |
107,972.0284 MTL |
329.9000 KRW |
327.1000 KRW |
330.9000 KRW |
330.1000 KRW |
| 2020-11-07 |
324.0606 KRW |
231,453.5716 MTL |
330.8000 KRW |
314.1000 KRW |
343.2000 KRW |
322.8000 KRW |
| 2020-11-06 |
344.0452 KRW |
136,290.8897 MTL |
346.2000 KRW |
337.6000 KRW |
348.7000 KRW |
337.6000 KRW |
| 2020-11-05 |
316.4222 KRW |
56,604.2827 MTL |
315.8000 KRW |
311.6000 KRW |
320.0000 KRW |
317.8000 KRW |
| 2020-11-04 |
312.5192 KRW |
80,330.0587 MTL |
309.0000 KRW |
307.8000 KRW |
320.2000 KRW |
311.4000 KRW |
| 2020-11-03 |
318.0830 KRW |
117,589.6461 MTL |
325.9000 KRW |
314.8000 KRW |
327.7000 KRW |
319.4000 KRW |
| 2020-11-02 |
339.1208 KRW |
965,586.3931 MTL |
316.5000 KRW |
315.4000 KRW |
366.5000 KRW |
340.2000 KRW |
| 2020-11-01 |
319.7159 KRW |
29,290.0749 MTL |
319.8000 KRW |
318.2000 KRW |
322.1000 KRW |
319.8000 KRW |
| 2020-10-31 |
319.4584 KRW |
7,190.5085 MTL |
320.0000 KRW |
317.6000 KRW |
321.9000 KRW |
321.7000 KRW |
| 2020-10-30 |
314.5104 KRW |
60,864.9110 MTL |
315.8000 KRW |
313.2000 KRW |
321.9000 KRW |
315.0000 KRW |
| 2020-10-29 |
336.4831 KRW |
23,251.8570 MTL |
337.0000 KRW |
331.3000 KRW |
341.4000 KRW |
336.7000 KRW |
| 2020-10-28 |
332.6983 KRW |
37,782.5057 MTL |
331.8000 KRW |
330.7000 KRW |
337.0000 KRW |
337.0000 KRW |
| 2020-10-27 |
345.1757 KRW |
66,358.0721 MTL |
349.1000 KRW |
339.1000 KRW |
350.6000 KRW |
346.1000 KRW |
| 2020-10-26 |
341.8664 KRW |
137,270.6697 MTL |
348.2000 KRW |
340.0000 KRW |
349.1000 KRW |
344.9000 KRW |
| 2020-10-25 |
353.7907 KRW |
69,133.0782 MTL |
356.4000 KRW |
350.3000 KRW |
358.6000 KRW |
352.9000 KRW |
| 2020-10-24 |
361.5100 KRW |
140,592.9485 MTL |
365.9000 KRW |
357.4000 KRW |
367.2000 KRW |
364.0000 KRW |
| 2020-10-23 |
363.4643 KRW |
118,535.9399 MTL |
370.0000 KRW |
357.8000 KRW |
370.0000 KRW |
364.8000 KRW |
| 2020-10-22 |
356.9484 KRW |
157,684.3714 MTL |
356.2000 KRW |
352.0000 KRW |
361.1000 KRW |
352.3000 KRW |
| 2020-10-21 |
353.4074 KRW |
86,031.2098 MTL |
352.6000 KRW |
349.1000 KRW |
356.6000 KRW |
351.0000 KRW |
| 2020-10-20 |
345.8506 KRW |
205,676.6642 MTL |
348.1000 KRW |
343.0000 KRW |
349.5000 KRW |
343.4000 KRW |
| 2020-10-19 |
354.6138 KRW |
187,569.6784 MTL |
359.5000 KRW |
349.0000 KRW |
363.6000 KRW |
353.5000 KRW |
| 2020-10-18 |
364.8375 KRW |
146,206.2939 MTL |
358.1000 KRW |
356.5000 KRW |
372.8000 KRW |
362.5000 KRW |
| 2020-10-17 |
363.5846 KRW |
6,670.4409 MTL |
364.9000 KRW |
360.5000 KRW |
364.9000 KRW |
364.7000 KRW |
| 2020-10-16 |
357.8593 KRW |
62,364.4586 MTL |
359.0000 KRW |
355.9000 KRW |
360.5000 KRW |
358.6000 KRW |
| 2020-10-15 |
377.2053 KRW |
212,078.3527 MTL |
383.1000 KRW |
372.2000 KRW |
383.6000 KRW |
375.3000 KRW |
| 2020-10-14 |
368.3629 KRW |
120,286.1375 MTL |
374.9000 KRW |
365.6000 KRW |
375.0000 KRW |
374.9000 KRW |
| 2020-10-13 |
371.8359 KRW |
15,271.3179 MTL |
372.6000 KRW |
370.9000 KRW |
375.1000 KRW |
370.9000 KRW |
| 2020-10-12 |
376.7405 KRW |
34,668.7734 MTL |
377.4000 KRW |
374.6000 KRW |
379.1000 KRW |
378.9000 KRW |
| 2020-10-11 |
374.5938 KRW |
77,743.1187 MTL |
374.5000 KRW |
371.8000 KRW |
377.3000 KRW |
375.1000 KRW |
| 2020-10-10 |
374.2591 KRW |
35,634.6545 MTL |
374.6000 KRW |
372.1000 KRW |
376.7000 KRW |
373.2000 KRW |
| 2020-10-09 |
387.3665 KRW |
327,096.5154 MTL |
385.7000 KRW |
382.5000 KRW |
392.9000 KRW |
388.6000 KRW |
| 2020-10-08 |
361.8653 KRW |
179,719.2340 MTL |
356.6000 KRW |
355.0000 KRW |
366.2000 KRW |
363.0000 KRW |
| 2020-10-07 |
345.6657 KRW |
35,362.7891 MTL |
344.6000 KRW |
343.1000 KRW |
347.8000 KRW |
345.2000 KRW |
| 2020-10-06 |
348.6004 KRW |
108,928.7613 MTL |
348.0000 KRW |
345.5000 KRW |
350.2000 KRW |
345.5000 KRW |
| 2020-10-05 |
351.1274 KRW |
19,821.8731 MTL |
353.3000 KRW |
349.2000 KRW |
353.3000 KRW |
352.2000 KRW |