Identifier on Bithumb: MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-27 |
280.5352 KRW |
258,938.9601 MTL |
283.2000 KRW |
275.1000 KRW |
284.9000 KRW |
276.3000 KRW |
| 2020-01-26 |
284.2578 KRW |
411,095.1404 MTL |
288.0000 KRW |
280.1000 KRW |
289.0000 KRW |
281.5000 KRW |
| 2020-01-25 |
284.6423 KRW |
851,694.0515 MTL |
273.0000 KRW |
271.6000 KRW |
291.8000 KRW |
283.4000 KRW |
| 2020-01-24 |
270.0164 KRW |
222,349.5977 MTL |
271.5000 KRW |
267.3000 KRW |
273.8000 KRW |
270.1000 KRW |
| 2020-01-23 |
271.1273 KRW |
296,676.2635 MTL |
272.3000 KRW |
267.4000 KRW |
274.0000 KRW |
270.7000 KRW |
| 2020-01-22 |
281.2244 KRW |
398,398.1962 MTL |
280.0000 KRW |
278.4000 KRW |
284.9000 KRW |
284.6000 KRW |
| 2020-01-21 |
286.2468 KRW |
328,517.9016 MTL |
287.7000 KRW |
281.0000 KRW |
292.5000 KRW |
289.1000 KRW |
| 2020-01-20 |
287.7925 KRW |
481,790.6345 MTL |
282.7000 KRW |
280.3000 KRW |
293.9000 KRW |
291.8000 KRW |
| 2020-01-19 |
287.4095 KRW |
420,267.1255 MTL |
283.8000 KRW |
283.1000 KRW |
291.9000 KRW |
286.9000 KRW |
| 2020-01-18 |
308.2132 KRW |
1,067,487.6639 MTL |
317.0000 KRW |
298.0000 KRW |
317.0000 KRW |
302.9000 KRW |
| 2020-01-17 |
321.2314 KRW |
1,238,758.2875 MTL |
330.0000 KRW |
314.4000 KRW |
331.5000 KRW |
317.0000 KRW |
| 2020-01-16 |
319.9453 KRW |
3,244,695.3877 MTL |
333.0000 KRW |
311.6000 KRW |
333.0000 KRW |
316.0000 KRW |
| 2020-01-15 |
268.5623 KRW |
2,021,639.2613 MTL |
282.1000 KRW |
256.5000 KRW |
282.1000 KRW |
271.4000 KRW |
| 2020-01-14 |
242.5587 KRW |
1,185,206.7385 MTL |
248.0000 KRW |
240.0000 KRW |
248.0000 KRW |
242.6000 KRW |
| 2020-01-13 |
249.3283 KRW |
242,658.9355 MTL |
251.0000 KRW |
244.8000 KRW |
254.6000 KRW |
244.8000 KRW |
| 2020-01-12 |
248.5195 KRW |
242,559.6761 MTL |
248.1000 KRW |
246.5000 KRW |
250.9000 KRW |
249.1000 KRW |
| 2020-01-11 |
247.6821 KRW |
422,576.9365 MTL |
246.9000 KRW |
244.1000 KRW |
250.8000 KRW |
245.0000 KRW |
| 2020-01-10 |
244.9686 KRW |
695,737.6372 MTL |
254.3000 KRW |
240.9000 KRW |
256.4000 KRW |
241.8000 KRW |
| 2020-01-09 |
250.3900 KRW |
251,312.6609 MTL |
251.7000 KRW |
247.8000 KRW |
257.5000 KRW |
250.0000 KRW |
| 2020-01-08 |
255.4548 KRW |
414,294.8811 MTL |
263.0000 KRW |
251.0000 KRW |
263.0000 KRW |
255.7000 KRW |
| 2020-01-07 |
261.8302 KRW |
345,251.5525 MTL |
263.1000 KRW |
260.4000 KRW |
264.7000 KRW |
264.3000 KRW |
| 2020-01-06 |
264.6705 KRW |
350,070.3419 MTL |
271.8000 KRW |
260.0000 KRW |
271.8000 KRW |
265.7000 KRW |
| 2020-01-05 |
266.3805 KRW |
461,021.3463 MTL |
269.3000 KRW |
260.1000 KRW |
271.5000 KRW |
261.1000 KRW |
| 2020-01-04 |
262.7025 KRW |
90,087.4765 MTL |
259.8000 KRW |
258.7000 KRW |
265.0000 KRW |
265.0000 KRW |
| 2020-01-03 |
257.8202 KRW |
155,112.0148 MTL |
255.5000 KRW |
254.8000 KRW |
262.4000 KRW |
257.1000 KRW |
| 2020-01-02 |
251.2551 KRW |
467,887.7835 MTL |
260.3000 KRW |
244.2000 KRW |
261.6000 KRW |
249.6000 KRW |
| 2020-01-01 |
263.3577 KRW |
474,743.2641 MTL |
266.7000 KRW |
260.0000 KRW |
266.9000 KRW |
263.2000 KRW |
| 2019-12-31 |
265.7686 KRW |
218,204.3639 MTL |
269.3000 KRW |
263.5000 KRW |
270.3000 KRW |
266.8000 KRW |
| 2019-12-30 |
280.1692 KRW |
295,018.7520 MTL |
280.9000 KRW |
278.1000 KRW |
282.0000 KRW |
279.1000 KRW |
| 2019-12-29 |
282.9378 KRW |
148,418.3694 MTL |
281.0000 KRW |
280.1000 KRW |
286.6000 KRW |
280.7000 KRW |
| 2019-12-28 |
281.5583 KRW |
150,716.7836 MTL |
282.0000 KRW |
280.0000 KRW |
283.0000 KRW |
280.2000 KRW |
| 2019-12-27 |
282.8189 KRW |
262,098.3272 MTL |
278.9000 KRW |
278.7000 KRW |
286.5000 KRW |
280.7000 KRW |
| 2019-12-26 |
283.8566 KRW |
474,016.8285 MTL |
282.9000 KRW |
276.0000 KRW |
293.0000 KRW |
279.0000 KRW |
| 2019-12-25 |
282.7896 KRW |
120,251.4624 MTL |
283.5000 KRW |
280.0000 KRW |
287.0000 KRW |
284.3000 KRW |
| 2019-12-24 |
286.7929 KRW |
323,004.0462 MTL |
284.7000 KRW |
281.5000 KRW |
290.0000 KRW |
288.9000 KRW |
| 2019-12-23 |
285.4223 KRW |
454,787.1607 MTL |
293.1000 KRW |
280.2000 KRW |
294.5000 KRW |
280.5000 KRW |
| 2019-12-22 |
293.0250 KRW |
215,858.2679 MTL |
293.2000 KRW |
291.0000 KRW |
296.7000 KRW |
294.0000 KRW |
| 2019-12-21 |
290.8580 KRW |
229,507.9506 MTL |
293.9000 KRW |
288.8000 KRW |
295.7000 KRW |
289.0000 KRW |
| 2019-12-20 |
300.8081 KRW |
391,616.9364 MTL |
299.4000 KRW |
292.5000 KRW |
307.0000 KRW |
294.7000 KRW |
| 2019-12-19 |
290.7274 KRW |
215,314.7899 MTL |
290.1000 KRW |
288.1000 KRW |
294.0000 KRW |
291.7000 KRW |
| 2019-12-18 |
297.4820 KRW |
477,287.5004 MTL |
286.4000 KRW |
286.4000 KRW |
306.0000 KRW |
303.0000 KRW |
| 2019-12-17 |
298.4132 KRW |
92,712,464.9777 MTL |
302.0000 KRW |
284.9000 KRW |
303.0000 KRW |
286.0000 KRW |
| 2019-12-16 |
312.5879 KRW |
129,602,428.7556 MTL |
338.0000 KRW |
297.4000 KRW |
357.0000 KRW |
299.0000 KRW |
| 2019-12-15 |
313.6193 KRW |
28,447,736.7213 MTL |
313.9000 KRW |
310.9000 KRW |
321.9000 KRW |
315.0000 KRW |
| 2019-12-14 |
307.7363 KRW |
336,666.6972 MTL |
313.0000 KRW |
304.0000 KRW |
314.0000 KRW |
310.0000 KRW |
| 2019-12-13 |
317.1338 KRW |
151,299.8458 MTL |
322.0000 KRW |
314.0000 KRW |
323.7000 KRW |
316.9000 KRW |
| 2019-12-12 |
322.1525 KRW |
213,388.1374 MTL |
319.0000 KRW |
318.9000 KRW |
329.0000 KRW |
321.3000 KRW |
| 2019-12-11 |
330.1265 KRW |
154,228.3135 MTL |
331.0000 KRW |
326.0000 KRW |
335.0000 KRW |
334.0000 KRW |
| 2019-12-10 |
326.6175 KRW |
599,379.1767 MTL |
338.0000 KRW |
319.0000 KRW |
342.0000 KRW |
331.0000 KRW |
| 2019-12-09 |
356.0906 KRW |
324,652.6345 MTL |
367.0000 KRW |
351.0000 KRW |
368.0000 KRW |
352.0000 KRW |