Identifier on Bithumb: MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-18 |
235.5537 KRW |
5,601,219.8580 MTL |
227.9000 KRW |
213.8000 KRW |
274.3000 KRW |
230.8000 KRW |
| 2020-03-17 |
202.9706 KRW |
543,135.3704 MTL |
197.8000 KRW |
197.8000 KRW |
207.9000 KRW |
205.5000 KRW |
| 2020-03-16 |
191.4864 KRW |
506,507.5561 MTL |
196.0000 KRW |
185.2000 KRW |
203.9000 KRW |
191.4000 KRW |
| 2020-03-15 |
230.1948 KRW |
781,223.9743 MTL |
229.7000 KRW |
226.3000 KRW |
238.7000 KRW |
229.1000 KRW |
| 2020-03-14 |
225.4359 KRW |
463,974.5809 MTL |
225.8000 KRW |
221.2000 KRW |
231.4000 KRW |
223.1000 KRW |
| 2020-03-13 |
208.3872 KRW |
824,323.4924 MTL |
215.0000 KRW |
196.1000 KRW |
229.0000 KRW |
221.0000 KRW |
| 2020-03-12 |
224.7595 KRW |
1,038,925.8513 MTL |
242.2000 KRW |
182.2000 KRW |
253.5000 KRW |
187.3000 KRW |
| 2020-03-11 |
301.9464 KRW |
341,591.1558 MTL |
309.0000 KRW |
294.5000 KRW |
311.0000 KRW |
303.0000 KRW |
| 2020-03-10 |
318.4602 KRW |
357,575.7886 MTL |
322.5000 KRW |
313.0000 KRW |
325.5000 KRW |
322.4000 KRW |
| 2020-03-09 |
322.8797 KRW |
1,193,291.0830 MTL |
317.0000 KRW |
310.4000 KRW |
358.0000 KRW |
331.3000 KRW |
| 2020-03-08 |
327.2471 KRW |
1,450,876.1782 MTL |
343.9000 KRW |
307.1000 KRW |
346.3000 KRW |
311.3000 KRW |
| 2020-03-06 |
378.7581 KRW |
1,424,205.2660 MTL |
384.2000 KRW |
369.5000 KRW |
397.0000 KRW |
379.9000 KRW |
| 2020-03-05 |
383.9009 KRW |
408,527.0197 MTL |
384.2000 KRW |
376.8000 KRW |
397.0000 KRW |
382.1000 KRW |
| 2020-03-04 |
371.9009 KRW |
481,053.6602 MTL |
379.5000 KRW |
367.3000 KRW |
383.3000 KRW |
372.8000 KRW |
| 2020-03-03 |
392.1990 KRW |
1,267,700.3277 MTL |
384.5000 KRW |
375.1000 KRW |
405.8000 KRW |
397.2000 KRW |
| 2020-03-02 |
378.7360 KRW |
171,404.9450 MTL |
377.0000 KRW |
376.0000 KRW |
383.4000 KRW |
376.0000 KRW |
| 2020-03-01 |
362.2458 KRW |
667,561.3029 MTL |
366.2000 KRW |
353.2000 KRW |
374.9000 KRW |
364.8000 KRW |
| 2020-02-29 |
350.3616 KRW |
318,408.6757 MTL |
349.9000 KRW |
346.0000 KRW |
356.0000 KRW |
350.0000 KRW |
| 2020-02-28 |
347.3654 KRW |
262,264.7556 MTL |
350.4000 KRW |
338.6000 KRW |
357.9000 KRW |
352.4000 KRW |
| 2020-02-27 |
350.7013 KRW |
573,656.9954 MTL |
355.7000 KRW |
334.3000 KRW |
364.6000 KRW |
347.5000 KRW |
| 2020-02-26 |
327.7046 KRW |
888,801.0189 MTL |
332.0000 KRW |
311.5000 KRW |
342.7000 KRW |
331.2000 KRW |
| 2020-02-25 |
367.5481 KRW |
1,257,621.4749 MTL |
378.1000 KRW |
352.1000 KRW |
378.9000 KRW |
366.3000 KRW |
| 2020-02-24 |
402.4912 KRW |
242,133.4710 MTL |
408.3000 KRW |
398.5000 KRW |
408.6000 KRW |
405.3000 KRW |
| 2020-02-23 |
417.1202 KRW |
583,485.6162 MTL |
410.9000 KRW |
408.3000 KRW |
423.7000 KRW |
418.5000 KRW |
| 2020-02-22 |
403.7023 KRW |
815,599.8784 MTL |
408.2000 KRW |
398.5000 KRW |
409.3000 KRW |
405.0000 KRW |
| 2020-02-21 |
423.9303 KRW |
525,301.9773 MTL |
417.4000 KRW |
415.0000 KRW |
433.5000 KRW |
430.2000 KRW |
| 2020-02-20 |
422.5577 KRW |
762,871.5034 MTL |
411.6000 KRW |
409.4000 KRW |
442.0000 KRW |
422.2000 KRW |
| 2020-02-19 |
422.7416 KRW |
991,041.4337 MTL |
435.1000 KRW |
405.0000 KRW |
440.0000 KRW |
411.9000 KRW |
| 2020-02-18 |
434.0041 KRW |
836,489.2651 MTL |
421.0000 KRW |
419.6000 KRW |
440.8000 KRW |
439.0000 KRW |
| 2020-02-17 |
424.4692 KRW |
1,363,170.0922 MTL |
409.3000 KRW |
403.6000 KRW |
441.0000 KRW |
436.9000 KRW |
| 2020-02-16 |
433.2007 KRW |
2,003,928.6783 MTL |
439.4000 KRW |
400.1000 KRW |
463.0000 KRW |
463.0000 KRW |
| 2020-02-15 |
558.8328 KRW |
8,077,672.8282 MTL |
553.6000 KRW |
488.0000 KRW |
639.9000 KRW |
495.0000 KRW |
| 2020-02-14 |
498.3856 KRW |
2,984,456.6626 MTL |
520.0000 KRW |
469.0000 KRW |
522.4000 KRW |
513.1000 KRW |
| 2020-02-13 |
453.7876 KRW |
2,844,004.9180 MTL |
417.8000 KRW |
412.8000 KRW |
501.0000 KRW |
474.3000 KRW |
| 2020-02-12 |
417.3718 KRW |
1,571,455.9015 MTL |
428.6000 KRW |
407.2000 KRW |
428.7000 KRW |
411.7000 KRW |
| 2020-02-11 |
412.5788 KRW |
3,035,804.3878 MTL |
402.3000 KRW |
398.2000 KRW |
428.5000 KRW |
408.2000 KRW |
| 2020-02-10 |
407.8681 KRW |
1,536,716.8520 MTL |
399.0000 KRW |
396.7000 KRW |
418.0000 KRW |
414.1000 KRW |
| 2020-02-09 |
391.0314 KRW |
1,465,921.1800 MTL |
391.0000 KRW |
380.0000 KRW |
399.7000 KRW |
392.1000 KRW |
| 2020-02-08 |
375.2234 KRW |
821,576.6799 MTL |
381.5000 KRW |
366.0000 KRW |
384.6000 KRW |
372.9000 KRW |
| 2020-02-07 |
386.6059 KRW |
786,583.6776 MTL |
389.4000 KRW |
381.8000 KRW |
393.2000 KRW |
384.0000 KRW |
| 2020-02-06 |
382.6765 KRW |
969,417.7777 MTL |
383.8000 KRW |
372.3000 KRW |
393.8000 KRW |
385.5000 KRW |
| 2020-02-05 |
368.3084 KRW |
2,195,201.7901 MTL |
383.5000 KRW |
353.0000 KRW |
383.5000 KRW |
371.8000 KRW |
| 2020-02-04 |
387.4390 KRW |
9,871,413.6643 MTL |
411.9000 KRW |
364.4000 KRW |
423.6000 KRW |
396.8000 KRW |
| 2020-02-03 |
307.5320 KRW |
920,682.7301 MTL |
300.9000 KRW |
300.0000 KRW |
314.4000 KRW |
306.7000 KRW |
| 2020-02-02 |
300.6115 KRW |
1,750,158.8487 MTL |
306.7000 KRW |
293.4000 KRW |
306.7000 KRW |
294.3000 KRW |
| 2020-02-01 |
310.8406 KRW |
3,626,044.5495 MTL |
284.7000 KRW |
282.3000 KRW |
337.0000 KRW |
323.4000 KRW |
| 2020-01-31 |
277.3714 KRW |
234,349.8703 MTL |
276.8000 KRW |
275.0000 KRW |
280.8000 KRW |
278.6000 KRW |
| 2020-01-30 |
275.9196 KRW |
590,253.4100 MTL |
275.6000 KRW |
272.1000 KRW |
280.9000 KRW |
273.9000 KRW |
| 2020-01-29 |
275.3305 KRW |
517,703.6698 MTL |
278.8000 KRW |
270.0000 KRW |
282.5000 KRW |
273.1000 KRW |
| 2020-01-28 |
278.5955 KRW |
173,957.5456 MTL |
278.0000 KRW |
276.6000 KRW |
282.0000 KRW |
278.8000 KRW |