Identifier on Bithumb: MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-04 |
353.2503 KRW |
36,463.3318 MTL |
354.3000 KRW |
352.2000 KRW |
354.6000 KRW |
353.1000 KRW |
| 2020-10-03 |
350.6893 KRW |
113,210.3633 MTL |
352.0000 KRW |
347.8000 KRW |
353.2000 KRW |
350.5000 KRW |
| 2020-10-02 |
351.7048 KRW |
21,991.7118 MTL |
350.5000 KRW |
349.0000 KRW |
354.6000 KRW |
352.4000 KRW |
| 2020-10-01 |
356.9463 KRW |
243,348.2879 MTL |
365.9000 KRW |
350.6000 KRW |
365.9000 KRW |
358.0000 KRW |
| 2020-09-30 |
363.4023 KRW |
72,199.0937 MTL |
364.1000 KRW |
361.6000 KRW |
366.4000 KRW |
365.4000 KRW |
| 2020-09-29 |
366.5156 KRW |
93,890.0572 MTL |
363.7000 KRW |
360.0000 KRW |
371.7000 KRW |
371.7000 KRW |
| 2020-09-28 |
369.6342 KRW |
400,384.5501 MTL |
371.0000 KRW |
356.0000 KRW |
379.9000 KRW |
371.0000 KRW |
| 2020-09-27 |
349.5703 KRW |
91,230.1433 MTL |
344.1000 KRW |
344.1000 KRW |
353.6000 KRW |
351.9000 KRW |
| 2020-09-26 |
348.8582 KRW |
82,368.0460 MTL |
346.4000 KRW |
345.4000 KRW |
352.6000 KRW |
350.0000 KRW |
| 2020-09-25 |
353.4030 KRW |
66,558.7826 MTL |
350.1000 KRW |
346.6000 KRW |
361.5000 KRW |
354.9000 KRW |
| 2020-09-24 |
341.3246 KRW |
169,050.6146 MTL |
338.9000 KRW |
336.0000 KRW |
344.1000 KRW |
343.9000 KRW |
| 2020-09-23 |
333.2577 KRW |
263,195.4181 MTL |
343.0000 KRW |
329.0000 KRW |
344.4000 KRW |
330.2000 KRW |
| 2020-09-22 |
340.1431 KRW |
75,394.7030 MTL |
338.5000 KRW |
338.2000 KRW |
343.2000 KRW |
342.0000 KRW |
| 2020-09-21 |
337.0729 KRW |
192,254.6762 MTL |
333.5000 KRW |
333.4000 KRW |
341.8000 KRW |
336.7000 KRW |
| 2020-09-20 |
352.1215 KRW |
137,832.5189 MTL |
354.3000 KRW |
350.2000 KRW |
356.5000 KRW |
355.2000 KRW |
| 2020-09-19 |
359.9207 KRW |
16,842.4461 MTL |
361.1000 KRW |
357.2000 KRW |
363.3000 KRW |
362.9000 KRW |
| 2020-09-18 |
359.4956 KRW |
448,633.5094 MTL |
362.9000 KRW |
355.1000 KRW |
367.0000 KRW |
359.2000 KRW |
| 2020-09-17 |
364.2950 KRW |
45,567.0215 MTL |
362.5000 KRW |
361.9000 KRW |
368.8000 KRW |
368.2000 KRW |
| 2020-09-16 |
368.6283 KRW |
76,165.3955 MTL |
368.9000 KRW |
365.0000 KRW |
373.5000 KRW |
370.3000 KRW |
| 2020-09-15 |
366.5571 KRW |
185,363.5295 MTL |
368.7000 KRW |
362.0000 KRW |
370.0000 KRW |
367.6000 KRW |
| 2020-09-14 |
388.4171 KRW |
404,914.6937 MTL |
395.9000 KRW |
381.0000 KRW |
396.0000 KRW |
392.4000 KRW |
| 2020-09-13 |
387.9528 KRW |
385,318.1786 MTL |
396.8000 KRW |
380.0000 KRW |
399.3000 KRW |
397.4000 KRW |
| 2020-09-12 |
388.8831 KRW |
151,880.1014 MTL |
391.9000 KRW |
384.8000 KRW |
398.0000 KRW |
393.3000 KRW |
| 2020-09-11 |
384.5942 KRW |
251,747.1693 MTL |
382.0000 KRW |
377.0000 KRW |
392.9000 KRW |
390.4000 KRW |
| 2020-09-10 |
377.3141 KRW |
297,814.1258 MTL |
373.9000 KRW |
373.2000 KRW |
384.5000 KRW |
378.3000 KRW |
| 2020-09-09 |
358.7869 KRW |
128,158.7955 MTL |
357.4000 KRW |
356.0000 KRW |
362.1000 KRW |
359.4000 KRW |
| 2020-09-08 |
349.7123 KRW |
304,403.9191 MTL |
346.0000 KRW |
343.5000 KRW |
359.0000 KRW |
346.7000 KRW |
| 2020-09-07 |
350.6301 KRW |
355,550.9875 MTL |
346.1000 KRW |
343.0000 KRW |
359.2000 KRW |
355.3000 KRW |
| 2020-09-06 |
357.7395 KRW |
350,355.3305 MTL |
363.0000 KRW |
347.8000 KRW |
368.7000 KRW |
363.9000 KRW |
| 2020-09-05 |
366.9283 KRW |
698,885.8091 MTL |
392.8000 KRW |
348.1000 KRW |
393.5000 KRW |
369.9000 KRW |
| 2020-09-04 |
362.7998 KRW |
324,356.6401 MTL |
353.7000 KRW |
351.4000 KRW |
378.4000 KRW |
363.4000 KRW |
| 2020-09-03 |
367.6140 KRW |
968,005.3506 MTL |
382.3000 KRW |
342.1000 KRW |
384.7000 KRW |
346.3000 KRW |
| 2020-09-02 |
417.0931 KRW |
732,117.0060 MTL |
400.5000 KRW |
400.0000 KRW |
437.2000 KRW |
415.9000 KRW |
| 2020-09-01 |
427.6826 KRW |
338,798.7343 MTL |
427.9000 KRW |
425.1000 KRW |
431.3000 KRW |
427.9000 KRW |
| 2020-08-31 |
439.3361 KRW |
76,744.9388 MTL |
437.8000 KRW |
437.4000 KRW |
441.4000 KRW |
439.2000 KRW |
| 2020-08-30 |
443.8034 KRW |
208,438.9279 MTL |
440.5000 KRW |
440.4000 KRW |
447.1000 KRW |
445.0000 KRW |
| 2020-08-29 |
440.6976 KRW |
364,199.6634 MTL |
443.9000 KRW |
434.5000 KRW |
446.1000 KRW |
443.9000 KRW |
| 2020-08-28 |
440.0525 KRW |
503,568.5409 MTL |
450.9000 KRW |
431.2000 KRW |
451.3000 KRW |
434.2000 KRW |
| 2020-08-27 |
430.2514 KRW |
1,461,658.1054 MTL |
417.3000 KRW |
409.0000 KRW |
446.0000 KRW |
428.3000 KRW |
| 2020-08-26 |
449.5763 KRW |
530,845.1220 MTL |
441.9000 KRW |
438.8000 KRW |
457.2000 KRW |
455.1000 KRW |
| 2020-08-25 |
438.9014 KRW |
1,137,629.5530 MTL |
440.1000 KRW |
425.4000 KRW |
450.4000 KRW |
448.2000 KRW |
| 2020-08-24 |
480.9141 KRW |
455,674.8674 MTL |
487.0000 KRW |
467.6000 KRW |
489.9000 KRW |
483.8000 KRW |
| 2020-08-23 |
481.1189 KRW |
758,288.4718 MTL |
476.6000 KRW |
475.7000 KRW |
491.3000 KRW |
476.6000 KRW |
| 2020-08-22 |
497.6211 KRW |
1,975,073.4055 MTL |
528.0000 KRW |
481.6000 KRW |
530.1000 KRW |
487.8000 KRW |
| 2020-08-21 |
465.7088 KRW |
1,396,979.2235 MTL |
460.1000 KRW |
445.0000 KRW |
485.0000 KRW |
460.4000 KRW |
| 2020-08-20 |
431.1007 KRW |
527,447.6962 MTL |
419.8000 KRW |
419.5000 KRW |
437.0000 KRW |
434.8000 KRW |
| 2020-08-19 |
413.3701 KRW |
151,743.7320 MTL |
416.5000 KRW |
410.0000 KRW |
419.3000 KRW |
416.5000 KRW |
| 2020-08-18 |
439.7541 KRW |
189,668.1112 MTL |
431.8000 KRW |
429.2000 KRW |
446.9000 KRW |
443.0000 KRW |
| 2020-08-17 |
450.0019 KRW |
409,140.5015 MTL |
454.9000 KRW |
442.0000 KRW |
460.0000 KRW |
455.0000 KRW |
| 2020-08-16 |
452.1020 KRW |
317,931.7113 MTL |
444.9000 KRW |
444.9000 KRW |
458.0000 KRW |
454.2000 KRW |