Identifier on Bithumb: MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-15 |
452.9959 KRW |
346,929.5646 MTL |
459.9000 KRW |
443.2000 KRW |
460.2000 KRW |
459.9000 KRW |
| 2020-08-14 |
440.1055 KRW |
1,137,915.8874 MTL |
460.1000 KRW |
427.5000 KRW |
460.1000 KRW |
440.1000 KRW |
| 2020-08-13 |
429.3416 KRW |
522,562.0112 MTL |
425.7000 KRW |
418.7000 KRW |
441.8000 KRW |
434.5000 KRW |
| 2020-08-12 |
435.3453 KRW |
505,463.8724 MTL |
437.3000 KRW |
423.5000 KRW |
449.7000 KRW |
437.3000 KRW |
| 2020-08-11 |
438.7127 KRW |
1,154,216.6672 MTL |
434.0000 KRW |
420.0000 KRW |
450.4000 KRW |
442.5000 KRW |
| 2020-08-10 |
419.3012 KRW |
428,809.3895 MTL |
415.3000 KRW |
414.7000 KRW |
425.1000 KRW |
419.8000 KRW |
| 2020-08-09 |
421.4164 KRW |
456,179.1561 MTL |
402.4000 KRW |
402.4000 KRW |
428.6000 KRW |
423.8000 KRW |
| 2020-08-08 |
409.2797 KRW |
210,816.3450 MTL |
404.6000 KRW |
402.2000 KRW |
414.5000 KRW |
411.5000 KRW |
| 2020-08-07 |
399.3693 KRW |
443,272.5821 MTL |
400.5000 KRW |
391.0000 KRW |
405.0000 KRW |
401.9000 KRW |
| 2020-08-06 |
392.9954 KRW |
187,383.0253 MTL |
389.9000 KRW |
389.6000 KRW |
399.0000 KRW |
395.7000 KRW |
| 2020-08-05 |
390.9642 KRW |
219,166.4288 MTL |
392.7000 KRW |
388.3000 KRW |
393.9000 KRW |
392.0000 KRW |
| 2020-08-04 |
397.0824 KRW |
136,502.3761 MTL |
389.8000 KRW |
389.0000 KRW |
401.8000 KRW |
399.0000 KRW |
| 2020-08-03 |
390.0130 KRW |
148,589.1771 MTL |
391.0000 KRW |
387.5000 KRW |
393.1000 KRW |
389.9000 KRW |
| 2020-08-02 |
385.5956 KRW |
156,162.8794 MTL |
378.7000 KRW |
377.2000 KRW |
393.2000 KRW |
384.9000 KRW |
| 2020-08-01 |
392.0524 KRW |
252,354.7616 MTL |
390.9000 KRW |
389.1000 KRW |
394.6000 KRW |
394.2000 KRW |
| 2020-07-31 |
385.9893 KRW |
378,269.2320 MTL |
395.5000 KRW |
382.2000 KRW |
395.5000 KRW |
385.1000 KRW |
| 2020-07-30 |
395.0418 KRW |
176,512.8247 MTL |
393.9000 KRW |
390.9000 KRW |
398.8000 KRW |
396.1000 KRW |
| 2020-07-29 |
394.5360 KRW |
302,804.6017 MTL |
395.5000 KRW |
388.1000 KRW |
403.9000 KRW |
396.6000 KRW |
| 2020-07-28 |
383.7923 KRW |
241,462.6027 MTL |
384.0000 KRW |
380.0000 KRW |
388.6000 KRW |
385.5000 KRW |
| 2020-07-27 |
372.9225 KRW |
872,691.9127 MTL |
373.5000 KRW |
368.8000 KRW |
380.2000 KRW |
378.7000 KRW |
| 2020-07-26 |
397.4125 KRW |
383,223.6238 MTL |
397.1000 KRW |
394.2000 KRW |
404.9000 KRW |
402.1000 KRW |
| 2020-07-25 |
419.0146 KRW |
423,020.9232 MTL |
408.5000 KRW |
408.5000 KRW |
432.4000 KRW |
408.5000 KRW |
| 2020-07-24 |
421.6937 KRW |
299,566.2556 MTL |
420.5000 KRW |
417.6000 KRW |
428.7000 KRW |
418.8000 KRW |
| 2020-07-23 |
427.2393 KRW |
580,299.5032 MTL |
430.0000 KRW |
417.0000 KRW |
440.1000 KRW |
430.0000 KRW |
| 2020-07-22 |
443.3905 KRW |
2,189,534.1474 MTL |
440.1000 KRW |
429.4000 KRW |
454.1000 KRW |
440.1000 KRW |
| 2020-07-21 |
409.2693 KRW |
317,665.3831 MTL |
417.4000 KRW |
399.4000 KRW |
418.0000 KRW |
417.4000 KRW |
| 2020-07-20 |
409.6674 KRW |
869,635.4961 MTL |
416.7000 KRW |
396.5000 KRW |
420.7000 KRW |
411.4000 KRW |
| 2020-07-19 |
402.6445 KRW |
270,486.0252 MTL |
400.7000 KRW |
398.8000 KRW |
409.6000 KRW |
405.2000 KRW |
| 2020-07-18 |
410.5191 KRW |
540,586.2185 MTL |
417.9000 KRW |
403.7000 KRW |
418.3000 KRW |
407.3000 KRW |
| 2020-07-17 |
409.6019 KRW |
2,926,068.2508 MTL |
394.5000 KRW |
394.0000 KRW |
421.7000 KRW |
415.3000 KRW |
| 2020-07-16 |
382.9061 KRW |
327,251.8578 MTL |
382.5000 KRW |
379.0000 KRW |
389.7000 KRW |
387.0000 KRW |
| 2020-07-15 |
383.9927 KRW |
190,287.4481 MTL |
385.9000 KRW |
382.2000 KRW |
387.9000 KRW |
384.5000 KRW |
| 2020-07-14 |
391.5204 KRW |
446,913.3617 MTL |
391.0000 KRW |
388.9000 KRW |
395.9000 KRW |
391.3000 KRW |
| 2020-07-13 |
386.9062 KRW |
439,463.2325 MTL |
388.7000 KRW |
380.1000 KRW |
391.2000 KRW |
383.5000 KRW |
| 2020-07-12 |
391.3837 KRW |
193,376.2586 MTL |
391.9000 KRW |
389.0000 KRW |
394.0000 KRW |
394.0000 KRW |
| 2020-07-11 |
399.1592 KRW |
260,278.1794 MTL |
401.2000 KRW |
395.9000 KRW |
404.9000 KRW |
399.5000 KRW |
| 2020-07-10 |
399.6646 KRW |
508,216.5856 MTL |
398.9000 KRW |
395.0000 KRW |
403.9000 KRW |
397.5000 KRW |
| 2020-07-09 |
382.7860 KRW |
405,076.7385 MTL |
388.7000 KRW |
374.0000 KRW |
394.0000 KRW |
388.4000 KRW |
| 2020-07-08 |
386.9243 KRW |
337,443.0297 MTL |
386.8000 KRW |
382.5000 KRW |
393.0000 KRW |
384.9000 KRW |
| 2020-07-07 |
370.1617 KRW |
323,387.0619 MTL |
375.1000 KRW |
367.8000 KRW |
375.7000 KRW |
370.0000 KRW |
| 2020-07-06 |
372.5858 KRW |
257,933.6868 MTL |
372.5000 KRW |
368.9000 KRW |
375.5000 KRW |
374.6000 KRW |
| 2020-07-05 |
364.0566 KRW |
238,293.1219 MTL |
360.2000 KRW |
358.0000 KRW |
371.0000 KRW |
365.0000 KRW |
| 2020-07-04 |
366.5873 KRW |
147,614.6217 MTL |
366.5000 KRW |
363.5000 KRW |
370.9000 KRW |
363.6000 KRW |
| 2020-07-03 |
366.7178 KRW |
204,657.8780 MTL |
366.8000 KRW |
362.3000 KRW |
369.0000 KRW |
368.8000 KRW |
| 2020-07-02 |
363.3244 KRW |
405,438.2132 MTL |
371.4000 KRW |
356.7000 KRW |
371.4000 KRW |
362.2000 KRW |
| 2020-07-01 |
379.5736 KRW |
595,154.4334 MTL |
372.4000 KRW |
371.0000 KRW |
387.2000 KRW |
379.5000 KRW |
| 2020-06-30 |
368.5351 KRW |
521,851.9066 MTL |
370.1000 KRW |
364.5000 KRW |
374.1000 KRW |
373.7000 KRW |
| 2020-06-29 |
360.9403 KRW |
89,785.8626 MTL |
360.9000 KRW |
358.3000 KRW |
365.4000 KRW |
362.4000 KRW |
| 2020-06-28 |
362.6179 KRW |
198,152.0948 MTL |
363.4000 KRW |
359.8000 KRW |
366.5000 KRW |
363.6000 KRW |
| 2020-06-27 |
360.4265 KRW |
471,632.5047 MTL |
377.6000 KRW |
347.8000 KRW |
377.6000 KRW |
355.7000 KRW |