Identifier on Bithumb: MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-26 |
376.2839 KRW |
224,665.2406 MTL |
373.2000 KRW |
368.0000 KRW |
382.1000 KRW |
382.1000 KRW |
| 2020-06-25 |
371.7937 KRW |
111,447.5749 MTL |
368.8000 KRW |
368.2000 KRW |
374.4000 KRW |
373.7000 KRW |
| 2020-06-24 |
374.9743 KRW |
213,095.8200 MTL |
374.4000 KRW |
370.0000 KRW |
378.4000 KRW |
375.7000 KRW |
| 2020-06-23 |
388.3109 KRW |
110,365.5250 MTL |
386.0000 KRW |
385.8000 KRW |
392.5000 KRW |
390.0000 KRW |
| 2020-06-22 |
390.6860 KRW |
255,473.9858 MTL |
391.7000 KRW |
388.5000 KRW |
393.6000 KRW |
390.3000 KRW |
| 2020-06-21 |
394.4937 KRW |
475,889.5130 MTL |
396.3000 KRW |
390.0000 KRW |
400.4000 KRW |
391.1000 KRW |
| 2020-06-20 |
396.5584 KRW |
210,626.6997 MTL |
398.3000 KRW |
393.5000 KRW |
402.1000 KRW |
397.0000 KRW |
| 2020-06-19 |
396.7867 KRW |
269,493.8851 MTL |
400.5000 KRW |
392.8000 KRW |
400.5000 KRW |
397.6000 KRW |
| 2020-06-18 |
393.0416 KRW |
410,357.9295 MTL |
392.9000 KRW |
385.6000 KRW |
401.6000 KRW |
398.2000 KRW |
| 2020-06-17 |
388.2131 KRW |
357,228.7408 MTL |
387.3000 KRW |
382.7000 KRW |
392.3000 KRW |
392.3000 KRW |
| 2020-06-16 |
387.5671 KRW |
500,218.4127 MTL |
385.2000 KRW |
382.7000 KRW |
392.6000 KRW |
392.5000 KRW |
| 2020-06-15 |
370.3032 KRW |
374,397.0066 MTL |
364.8000 KRW |
364.8000 KRW |
374.0000 KRW |
372.3000 KRW |
| 2020-06-14 |
372.3572 KRW |
338,604.3280 MTL |
379.4000 KRW |
365.1000 KRW |
382.8000 KRW |
371.2000 KRW |
| 2020-06-13 |
389.6929 KRW |
353,008.7099 MTL |
385.1000 KRW |
385.1000 KRW |
394.9000 KRW |
391.7000 KRW |
| 2020-06-12 |
380.3743 KRW |
192,014.0693 MTL |
383.5000 KRW |
375.3000 KRW |
383.9000 KRW |
382.1000 KRW |
| 2020-06-11 |
375.7018 KRW |
1,145,737.1090 MTL |
394.2000 KRW |
364.1000 KRW |
394.2000 KRW |
366.5000 KRW |
| 2020-06-10 |
412.8111 KRW |
291,672.3693 MTL |
413.2000 KRW |
410.0000 KRW |
416.4000 KRW |
412.4000 KRW |
| 2020-06-09 |
405.6532 KRW |
546,304.7970 MTL |
403.5000 KRW |
401.2000 KRW |
414.4000 KRW |
411.0000 KRW |
| 2020-06-08 |
410.1182 KRW |
1,032,322.4855 MTL |
416.1000 KRW |
404.8000 KRW |
418.0000 KRW |
407.4000 KRW |
| 2020-06-07 |
386.7603 KRW |
619,870.9848 MTL |
383.1000 KRW |
378.9000 KRW |
395.1000 KRW |
395.1000 KRW |
| 2020-06-06 |
392.5765 KRW |
635,820.9867 MTL |
385.6000 KRW |
384.2000 KRW |
397.0000 KRW |
395.1000 KRW |
| 2020-06-05 |
380.2968 KRW |
315,530.7229 MTL |
381.7000 KRW |
377.7000 KRW |
382.9000 KRW |
378.6000 KRW |
| 2020-06-04 |
380.1678 KRW |
370,967.7055 MTL |
379.0000 KRW |
377.1000 KRW |
382.1000 KRW |
380.0000 KRW |
| 2020-06-03 |
375.4233 KRW |
186,446.9034 MTL |
374.5000 KRW |
372.9000 KRW |
379.2000 KRW |
379.2000 KRW |
| 2020-06-02 |
367.1422 KRW |
535,940.5515 MTL |
373.0000 KRW |
359.0000 KRW |
374.8000 KRW |
371.7000 KRW |
| 2020-06-01 |
377.5487 KRW |
690,597.9492 MTL |
379.3000 KRW |
372.4000 KRW |
385.3000 KRW |
375.1000 KRW |
| 2020-05-31 |
382.2098 KRW |
509,669.6980 MTL |
384.8000 KRW |
375.3000 KRW |
392.0000 KRW |
380.7000 KRW |
| 2020-05-30 |
386.6125 KRW |
724,810.7525 MTL |
388.7000 KRW |
381.2000 KRW |
391.4000 KRW |
383.2000 KRW |
| 2020-05-29 |
376.9187 KRW |
223,977.8715 MTL |
375.4000 KRW |
374.0000 KRW |
379.8000 KRW |
379.3000 KRW |
| 2020-05-28 |
377.7580 KRW |
406,604.4653 MTL |
378.5000 KRW |
375.0000 KRW |
381.0000 KRW |
380.8000 KRW |
| 2020-05-27 |
373.9260 KRW |
538,382.5934 MTL |
375.9000 KRW |
370.1000 KRW |
378.5000 KRW |
372.3000 KRW |
| 2020-05-26 |
394.0155 KRW |
2,036,917.1903 MTL |
381.4000 KRW |
375.0000 KRW |
409.0000 KRW |
394.9000 KRW |
| 2020-05-25 |
377.1785 KRW |
518,145.4955 MTL |
371.6000 KRW |
369.0000 KRW |
380.1000 KRW |
378.2000 KRW |
| 2020-05-24 |
363.4495 KRW |
431,254.6249 MTL |
364.4000 KRW |
357.0000 KRW |
371.2000 KRW |
357.9000 KRW |
| 2020-05-23 |
374.9908 KRW |
270,411.5843 MTL |
373.4000 KRW |
372.3000 KRW |
379.7000 KRW |
378.0000 KRW |
| 2020-05-22 |
377.4524 KRW |
737,221.7485 MTL |
377.0000 KRW |
371.3000 KRW |
383.6000 KRW |
382.4000 KRW |
| 2020-05-21 |
362.6055 KRW |
840,170.7898 MTL |
347.8000 KRW |
347.1000 KRW |
379.0000 KRW |
379.0000 KRW |
| 2020-05-20 |
364.2159 KRW |
1,256,548.8152 MTL |
378.5000 KRW |
351.8000 KRW |
378.5000 KRW |
365.4000 KRW |
| 2020-05-19 |
351.4245 KRW |
258,111.6107 MTL |
351.8000 KRW |
348.8000 KRW |
356.5000 KRW |
355.6000 KRW |
| 2020-05-18 |
349.2332 KRW |
512,802.2094 MTL |
345.5000 KRW |
343.8000 KRW |
353.3000 KRW |
350.6000 KRW |
| 2020-05-17 |
344.4286 KRW |
319,331.6049 MTL |
348.5000 KRW |
341.7000 KRW |
349.3000 KRW |
344.9000 KRW |
| 2020-05-16 |
341.5673 KRW |
426,949.7572 MTL |
342.8000 KRW |
337.9000 KRW |
346.8000 KRW |
345.0000 KRW |
| 2020-05-15 |
343.9592 KRW |
388,726.7926 MTL |
348.1000 KRW |
338.6000 KRW |
349.2000 KRW |
340.3000 KRW |
| 2020-05-14 |
357.9954 KRW |
2,781,277.9572 MTL |
341.1000 KRW |
341.0000 KRW |
378.0000 KRW |
345.3000 KRW |
| 2020-05-13 |
341.6225 KRW |
297,381.1602 MTL |
340.5000 KRW |
338.5000 KRW |
345.8000 KRW |
342.2000 KRW |
| 2020-05-12 |
337.5923 KRW |
265,842.6542 MTL |
339.2000 KRW |
334.3000 KRW |
342.5000 KRW |
334.3000 KRW |
| 2020-05-11 |
329.2092 KRW |
296,903.1398 MTL |
336.4000 KRW |
320.0000 KRW |
339.6000 KRW |
330.0000 KRW |
| 2020-05-10 |
335.3890 KRW |
262,212.8307 MTL |
340.5000 KRW |
327.0000 KRW |
345.4000 KRW |
343.4000 KRW |
| 2020-05-09 |
364.1346 KRW |
229,436.9370 MTL |
366.0000 KRW |
360.0000 KRW |
369.9000 KRW |
362.2000 KRW |
| 2020-05-08 |
370.9367 KRW |
512,844.0133 MTL |
367.6000 KRW |
363.5000 KRW |
375.6000 KRW |
372.5000 KRW |