Identifier on Bithumb: MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-24 |
4,039.9822 KRW |
293,728.1873 MTL |
4,270.0000 KRW |
3,820.0000 KRW |
4,320.0000 KRW |
4,100.0000 KRW |
| 2019-04-23 |
4,489.1046 KRW |
182,936.3399 MTL |
4,600.0000 KRW |
4,290.0000 KRW |
4,649.0000 KRW |
4,290.0000 KRW |
| 2019-04-22 |
4,741.2770 KRW |
179,398.6257 MTL |
4,915.0000 KRW |
4,520.0000 KRW |
4,974.0000 KRW |
4,670.0000 KRW |
| 2019-04-21 |
4,976.0433 KRW |
377,138.4588 MTL |
5,035.0000 KRW |
4,808.0000 KRW |
5,240.0000 KRW |
4,984.0000 KRW |
| 2019-04-20 |
5,034.2703 KRW |
296,425.2776 MTL |
4,856.0000 KRW |
4,800.0000 KRW |
5,350.0000 KRW |
5,055.0000 KRW |
| 2019-04-19 |
4,975.4100 KRW |
241,334.7607 MTL |
5,125.0000 KRW |
4,677.0000 KRW |
5,365.0000 KRW |
4,857.0000 KRW |
| 2019-04-18 |
5,257.2961 KRW |
486,306.5079 MTL |
5,670.0000 KRW |
4,816.0000 KRW |
6,000.0000 KRW |
5,180.0000 KRW |
| 2019-04-17 |
5,707.5832 KRW |
457,451.5577 MTL |
5,725.0000 KRW |
5,530.0000 KRW |
5,920.0000 KRW |
5,695.0000 KRW |
| 2019-04-16 |
5,643.9169 KRW |
1,227,985.3459 MTL |
4,831.0000 KRW |
4,501.0000 KRW |
6,250.0000 KRW |
5,720.0000 KRW |
| 2019-04-15 |
5,429.3611 KRW |
810,379.5285 MTL |
6,205.0000 KRW |
3,760.0000 KRW |
6,520.0000 KRW |
4,873.0000 KRW |
| 2019-04-14 |
6,060.4519 KRW |
204,468.8845 MTL |
6,295.0000 KRW |
5,755.0000 KRW |
6,340.0000 KRW |
6,200.0000 KRW |
| 2019-04-13 |
6,358.0056 KRW |
461,112.2094 MTL |
6,600.0000 KRW |
5,900.0000 KRW |
6,705.0000 KRW |
6,260.0000 KRW |
| 2019-04-12 |
6,617.2228 KRW |
1,638,277.7841 MTL |
5,690.0000 KRW |
5,250.0000 KRW |
7,355.0000 KRW |
6,575.0000 KRW |
| 2019-04-11 |
5,698.2788 KRW |
487,271.9603 MTL |
6,095.0000 KRW |
5,130.0000 KRW |
6,380.0000 KRW |
5,665.0000 KRW |
| 2019-04-10 |
6,155.0758 KRW |
282,627.3749 MTL |
5,995.0000 KRW |
5,900.0000 KRW |
6,400.0000 KRW |
6,095.0000 KRW |
| 2019-04-09 |
6,734.8803 KRW |
1,735,326.9911 MTL |
7,195.0000 KRW |
5,805.0000 KRW |
7,835.0000 KRW |
6,020.0000 KRW |
| 2019-04-08 |
6,154.4818 KRW |
1,313,804.1686 MTL |
5,400.0000 KRW |
5,100.0000 KRW |
7,770.0000 KRW |
7,230.0000 KRW |
| 2019-04-07 |
5,732.4817 KRW |
365,281.3802 MTL |
6,005.0000 KRW |
5,130.0000 KRW |
6,085.0000 KRW |
5,250.0000 KRW |
| 2019-04-06 |
6,243.4715 KRW |
946,747.9711 MTL |
7,305.0000 KRW |
5,535.0000 KRW |
7,460.0000 KRW |
6,000.0000 KRW |
| 2019-04-05 |
7,388.4232 KRW |
684,824.9193 MTL |
7,280.0000 KRW |
6,815.0000 KRW |
7,990.0000 KRW |
7,370.0000 KRW |
| 2019-04-04 |
7,828.2429 KRW |
1,254,409.9846 MTL |
8,155.0000 KRW |
6,735.0000 KRW |
8,680.0000 KRW |
7,240.0000 KRW |
| 2019-04-03 |
8,021.7109 KRW |
6,203,408.3023 MTL |
6,215.0000 KRW |
5,820.0000 KRW |
10,970.0000 KRW |
8,105.0000 KRW |
| 2019-04-02 |
5,114.9663 KRW |
16,122,169.5216 MTL |
1,571.0000 KRW |
1,497.0000 KRW |
9,885.0000 KRW |
6,200.0000 KRW |
| 2019-04-01 |
1,639.0855 KRW |
2,118,744.4089 MTL |
1,685.0000 KRW |
1,413.0000 KRW |
1,933.0000 KRW |
1,494.0000 KRW |
| 2019-03-31 |
1,639.3244 KRW |
14,036,652.1641 MTL |
466.0000 KRW |
453.0000 KRW |
2,312.0000 KRW |
1,699.0000 KRW |
| 2019-03-30 |
445.0029 KRW |
361,709.0562 MTL |
454.0000 KRW |
427.0000 KRW |
475.0000 KRW |
467.0000 KRW |
| 2019-03-29 |
438.9274 KRW |
630,687.0564 MTL |
447.0000 KRW |
424.0000 KRW |
455.0000 KRW |
454.0000 KRW |
| 2019-03-28 |
425.3250 KRW |
583,435.6304 MTL |
416.0000 KRW |
402.0000 KRW |
447.0000 KRW |
447.0000 KRW |
| 2019-03-27 |
406.1933 KRW |
689,718.2801 MTL |
396.0000 KRW |
396.0000 KRW |
417.0000 KRW |
416.0000 KRW |
| 2019-03-26 |
393.6036 KRW |
433,470.1061 MTL |
406.0000 KRW |
380.0000 KRW |
410.0000 KRW |
396.0000 KRW |
| 2019-03-25 |
411.0636 KRW |
1,949,916.9491 MTL |
403.0000 KRW |
402.0000 KRW |
425.0000 KRW |
406.0000 KRW |
| 2019-03-24 |
401.7914 KRW |
285,427.4028 MTL |
401.0000 KRW |
396.0000 KRW |
408.0000 KRW |
404.0000 KRW |
| 2019-03-23 |
400.0000 KRW |
147,039.0033 MTL |
399.0000 KRW |
395.0000 KRW |
404.0000 KRW |
398.0000 KRW |
| 2019-03-22 |
397.7790 KRW |
276,768.3205 MTL |
394.0000 KRW |
389.0000 KRW |
407.0000 KRW |
400.0000 KRW |
| 2019-03-21 |
399.2528 KRW |
543,980.5370 MTL |
408.0000 KRW |
371.0000 KRW |
413.0000 KRW |
395.0000 KRW |
| 2019-03-20 |
403.8882 KRW |
582,743.5000 MTL |
411.0000 KRW |
398.0000 KRW |
412.0000 KRW |
410.0000 KRW |
| 2019-03-19 |
407.4935 KRW |
765,750.2113 MTL |
398.0000 KRW |
395.0000 KRW |
422.0000 KRW |
411.0000 KRW |
| 2019-03-18 |
400.9332 KRW |
1,857,923.0283 MTL |
392.0000 KRW |
385.0000 KRW |
426.0000 KRW |
399.0000 KRW |
| 2019-03-17 |
390.5670 KRW |
430,638.8616 MTL |
394.0000 KRW |
380.0000 KRW |
403.0000 KRW |
393.0000 KRW |
| 2019-03-16 |
399.5788 KRW |
732,690.2686 MTL |
404.0000 KRW |
387.0000 KRW |
416.0000 KRW |
395.0000 KRW |
| 2019-03-15 |
401.5564 KRW |
965,052.8114 MTL |
411.0000 KRW |
391.0000 KRW |
420.0000 KRW |
404.0000 KRW |
| 2019-03-14 |
411.5472 KRW |
5,657,692.7297 MTL |
388.0000 KRW |
377.0000 KRW |
471.0000 KRW |
420.0000 KRW |
| 2019-03-13 |
379.9079 KRW |
1,605,460.2224 MTL |
378.0000 KRW |
365.0000 KRW |
404.0000 KRW |
388.0000 KRW |
| 2019-03-12 |
385.4712 KRW |
3,614,813.3118 MTL |
366.0000 KRW |
365.0000 KRW |
430.0000 KRW |
381.0000 KRW |
| 2019-03-11 |
359.3105 KRW |
1,637,864.7871 MTL |
358.0000 KRW |
336.0000 KRW |
400.0000 KRW |
365.0000 KRW |
| 2019-03-10 |
355.4120 KRW |
402,290.9295 MTL |
360.0000 KRW |
350.0000 KRW |
361.0000 KRW |
355.0000 KRW |
| 2019-03-09 |
361.6420 KRW |
437,073.4987 MTL |
354.0000 KRW |
350.0000 KRW |
371.0000 KRW |
362.0000 KRW |
| 2019-03-08 |
360.4066 KRW |
1,127,422.2515 MTL |
350.0000 KRW |
344.0000 KRW |
376.0000 KRW |
354.0000 KRW |
| 2019-03-07 |
346.7294 KRW |
339,214.6690 MTL |
345.0000 KRW |
340.0000 KRW |
358.0000 KRW |
352.0000 KRW |
| 2019-03-06 |
344.3479 KRW |
377,295.8598 MTL |
351.0000 KRW |
335.0000 KRW |
356.0000 KRW |
346.0000 KRW |