Identifier on Bithumb: MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-07 |
351.8066 KRW |
281,959.7422 MTL |
355.0000 KRW |
347.1000 KRW |
355.9000 KRW |
354.1000 KRW |
| 2020-05-06 |
359.0168 KRW |
169,797.1876 MTL |
360.0000 KRW |
356.9000 KRW |
361.9000 KRW |
359.0000 KRW |
| 2020-05-05 |
358.1402 KRW |
351,608.0613 MTL |
359.1000 KRW |
355.3000 KRW |
361.9000 KRW |
357.0000 KRW |
| 2020-05-04 |
364.8153 KRW |
235,143.7710 MTL |
362.6000 KRW |
361.5000 KRW |
369.0000 KRW |
363.5000 KRW |
| 2020-05-03 |
362.6936 KRW |
468,169.1458 MTL |
361.9000 KRW |
359.4000 KRW |
369.9000 KRW |
367.4000 KRW |
| 2020-05-02 |
373.6971 KRW |
465,557.6889 MTL |
375.9000 KRW |
370.5000 KRW |
376.6000 KRW |
373.7000 KRW |
| 2020-05-01 |
378.0350 KRW |
550,806.4509 MTL |
378.4000 KRW |
373.2000 KRW |
383.8000 KRW |
382.1000 KRW |
| 2020-04-30 |
368.4525 KRW |
335,819.5327 MTL |
371.2000 KRW |
362.0000 KRW |
372.1000 KRW |
369.2000 KRW |
| 2020-04-29 |
387.3959 KRW |
1,324,129.9221 MTL |
387.0000 KRW |
382.0000 KRW |
391.9000 KRW |
390.1000 KRW |
| 2020-04-28 |
376.6774 KRW |
504,686.1502 MTL |
377.7000 KRW |
372.7000 KRW |
381.0000 KRW |
378.8000 KRW |
| 2020-04-27 |
367.8824 KRW |
476,187.2492 MTL |
361.1000 KRW |
361.0000 KRW |
373.9000 KRW |
373.8000 KRW |
| 2020-04-26 |
362.0798 KRW |
270,881.3008 MTL |
364.7000 KRW |
359.1000 KRW |
366.9000 KRW |
363.8000 KRW |
| 2020-04-25 |
365.8161 KRW |
321,027.6590 MTL |
367.8000 KRW |
360.7000 KRW |
369.7000 KRW |
363.6000 KRW |
| 2020-04-24 |
351.6231 KRW |
600,117.1675 MTL |
353.1000 KRW |
348.0000 KRW |
355.8000 KRW |
352.0000 KRW |
| 2020-04-23 |
352.4856 KRW |
461,012.6718 MTL |
353.0000 KRW |
347.5000 KRW |
356.9000 KRW |
347.5000 KRW |
| 2020-04-22 |
360.2104 KRW |
596,122.7263 MTL |
362.3000 KRW |
355.0000 KRW |
366.5000 KRW |
355.0000 KRW |
| 2020-04-21 |
359.4530 KRW |
2,068,155.1147 MTL |
350.0000 KRW |
347.2000 KRW |
376.0000 KRW |
358.1000 KRW |
| 2020-04-20 |
398.6825 KRW |
6,345,700.9184 MTL |
389.0000 KRW |
375.5000 KRW |
428.6000 KRW |
397.8000 KRW |
| 2020-04-19 |
343.0496 KRW |
4,611,085.1667 MTL |
306.0000 KRW |
305.4000 KRW |
354.0000 KRW |
347.0000 KRW |
| 2020-04-18 |
307.5934 KRW |
542,120.4361 MTL |
311.0000 KRW |
305.0000 KRW |
312.3000 KRW |
309.9000 KRW |
| 2020-04-17 |
303.2632 KRW |
341,472.7261 MTL |
302.5000 KRW |
301.4000 KRW |
306.0000 KRW |
304.0000 KRW |
| 2020-04-16 |
304.1978 KRW |
248,058.3692 MTL |
304.5000 KRW |
300.5000 KRW |
308.1000 KRW |
305.0000 KRW |
| 2020-04-15 |
301.1282 KRW |
323,856.9417 MTL |
303.6000 KRW |
297.7000 KRW |
304.5000 KRW |
299.0000 KRW |
| 2020-04-14 |
311.7419 KRW |
185,430.6946 MTL |
311.9000 KRW |
308.3000 KRW |
315.0000 KRW |
308.3000 KRW |
| 2020-04-13 |
305.5214 KRW |
133,793.1827 MTL |
302.2000 KRW |
300.5000 KRW |
310.5000 KRW |
306.9000 KRW |
| 2020-04-12 |
316.4553 KRW |
409,313.5299 MTL |
317.8000 KRW |
311.5000 KRW |
322.4000 KRW |
311.5000 KRW |
| 2020-04-11 |
308.8852 KRW |
180,539.5611 MTL |
311.4000 KRW |
304.9000 KRW |
312.5000 KRW |
310.0000 KRW |
| 2020-04-10 |
301.6488 KRW |
701,250.5812 MTL |
304.6000 KRW |
296.4000 KRW |
308.1000 KRW |
301.7000 KRW |
| 2020-04-09 |
335.0384 KRW |
390,539.4871 MTL |
337.1000 KRW |
333.3000 KRW |
339.0000 KRW |
336.1000 KRW |
| 2020-04-08 |
340.4912 KRW |
609,833.5579 MTL |
338.7000 KRW |
337.1000 KRW |
343.0000 KRW |
341.8000 KRW |
| 2020-04-07 |
333.8449 KRW |
714,073.1886 MTL |
332.5000 KRW |
331.7000 KRW |
338.4000 KRW |
335.1000 KRW |
| 2020-04-06 |
341.4938 KRW |
935,695.7214 MTL |
342.0000 KRW |
340.2000 KRW |
345.1000 KRW |
341.2000 KRW |
| 2020-04-05 |
335.9278 KRW |
768,380.9503 MTL |
341.0000 KRW |
332.0000 KRW |
342.6000 KRW |
332.0000 KRW |
| 2020-04-04 |
347.1934 KRW |
966,086.1451 MTL |
348.2000 KRW |
340.6000 KRW |
355.3000 KRW |
348.6000 KRW |
| 2020-04-03 |
346.2031 KRW |
1,544,780.9549 MTL |
334.9000 KRW |
334.0000 KRW |
357.5000 KRW |
350.0000 KRW |
| 2020-04-02 |
334.9380 KRW |
1,649,712.8957 MTL |
333.7000 KRW |
330.0000 KRW |
339.3000 KRW |
334.1000 KRW |
| 2020-04-01 |
341.2863 KRW |
2,291,080.0714 MTL |
326.3000 KRW |
326.3000 KRW |
350.6000 KRW |
347.9000 KRW |
| 2020-03-31 |
365.4855 KRW |
1,004,659.0571 MTL |
368.4000 KRW |
360.2000 KRW |
371.0000 KRW |
362.2000 KRW |
| 2020-03-30 |
382.5360 KRW |
8,524,399.7145 MTL |
387.5000 KRW |
361.9000 KRW |
407.1000 KRW |
375.0000 KRW |
| 2020-03-29 |
416.3437 KRW |
8,232,380.9485 MTL |
418.2000 KRW |
364.8000 KRW |
455.0000 KRW |
448.0000 KRW |
| 2020-03-28 |
422.5782 KRW |
3,029,330.6042 MTL |
434.6000 KRW |
410.4000 KRW |
438.0000 KRW |
435.0000 KRW |
| 2020-03-27 |
426.6432 KRW |
7,933,190.4889 MTL |
403.3000 KRW |
396.5000 KRW |
449.8000 KRW |
416.9000 KRW |
| 2020-03-26 |
388.7550 KRW |
5,859,170.4204 MTL |
417.4000 KRW |
362.6000 KRW |
430.0000 KRW |
367.2000 KRW |
| 2020-03-25 |
372.2805 KRW |
15,083,636.5620 MTL |
299.9000 KRW |
289.0000 KRW |
415.7000 KRW |
400.9000 KRW |
| 2020-03-24 |
251.2968 KRW |
357,602.8319 MTL |
247.8000 KRW |
242.7000 KRW |
256.5000 KRW |
255.5000 KRW |
| 2020-03-23 |
247.4999 KRW |
300,923.4442 MTL |
240.0000 KRW |
239.3000 KRW |
252.5000 KRW |
251.6000 KRW |
| 2020-03-22 |
241.4467 KRW |
589,641.5837 MTL |
242.2000 KRW |
233.3000 KRW |
249.1000 KRW |
233.6000 KRW |
| 2020-03-21 |
253.1374 KRW |
559,670.5833 MTL |
249.0000 KRW |
246.4000 KRW |
259.8000 KRW |
255.6000 KRW |
| 2020-03-20 |
255.2747 KRW |
1,289,022.1079 MTL |
275.7000 KRW |
238.4000 KRW |
275.7000 KRW |
252.4000 KRW |
| 2020-03-19 |
260.8860 KRW |
2,629,730.9792 MTL |
258.8000 KRW |
247.5000 KRW |
276.5000 KRW |
270.0000 KRW |