Identifier on Bithumb: MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-05 |
345.0617 KRW |
1,125,740.7547 MTL |
339.0000 KRW |
330.0000 KRW |
366.0000 KRW |
350.0000 KRW |
| 2019-03-04 |
323.3188 KRW |
950,255.1333 MTL |
331.0000 KRW |
302.0000 KRW |
347.0000 KRW |
339.0000 KRW |
| 2019-03-03 |
333.0899 KRW |
707,818.9174 MTL |
335.0000 KRW |
325.0000 KRW |
340.0000 KRW |
334.0000 KRW |
| 2019-03-02 |
334.8161 KRW |
386,584.2954 MTL |
341.0000 KRW |
324.0000 KRW |
346.0000 KRW |
333.0000 KRW |
| 2019-03-01 |
342.7479 KRW |
281,403.3117 MTL |
343.0000 KRW |
337.0000 KRW |
348.0000 KRW |
340.0000 KRW |
| 2019-02-28 |
345.8863 KRW |
515,388.3866 MTL |
356.0000 KRW |
334.0000 KRW |
358.0000 KRW |
345.0000 KRW |
| 2019-02-27 |
361.0118 KRW |
820,630.9615 MTL |
357.0000 KRW |
342.0000 KRW |
375.0000 KRW |
356.0000 KRW |
| 2019-02-26 |
357.1245 KRW |
899,856.6476 MTL |
366.0000 KRW |
345.0000 KRW |
373.0000 KRW |
357.0000 KRW |
| 2019-02-25 |
352.7857 KRW |
1,002,779.4343 MTL |
343.0000 KRW |
336.0000 KRW |
369.0000 KRW |
367.0000 KRW |
| 2019-02-24 |
375.0506 KRW |
777,187.2895 MTL |
397.0000 KRW |
340.0000 KRW |
401.0000 KRW |
344.0000 KRW |
| 2019-02-23 |
393.5809 KRW |
418,626.9105 MTL |
401.0000 KRW |
384.0000 KRW |
402.0000 KRW |
397.0000 KRW |
| 2019-02-22 |
392.0325 KRW |
1,009,899.4824 MTL |
376.0000 KRW |
375.0000 KRW |
408.0000 KRW |
401.0000 KRW |
| 2019-02-21 |
397.0381 KRW |
2,277,888.2866 MTL |
392.0000 KRW |
375.0000 KRW |
416.0000 KRW |
379.0000 KRW |
| 2019-02-20 |
402.5817 KRW |
3,789,213.5318 MTL |
372.0000 KRW |
362.0000 KRW |
490.0000 KRW |
392.0000 KRW |
| 2019-02-19 |
360.9739 KRW |
301,435.6102 MTL |
373.0000 KRW |
351.0000 KRW |
374.0000 KRW |
369.0000 KRW |
| 2019-02-18 |
362.5174 KRW |
1,493,354.4787 MTL |
378.0000 KRW |
346.0000 KRW |
382.0000 KRW |
373.0000 KRW |
| 2019-02-17 |
360.5687 KRW |
5,201,515.5168 MTL |
332.0000 KRW |
332.0000 KRW |
399.0000 KRW |
382.0000 KRW |
| 2019-02-16 |
337.0131 KRW |
1,283,564.8185 MTL |
327.0000 KRW |
321.0000 KRW |
360.0000 KRW |
332.0000 KRW |
| 2019-02-15 |
330.8146 KRW |
531,566.1836 MTL |
337.0000 KRW |
321.0000 KRW |
342.0000 KRW |
329.0000 KRW |
| 2019-02-14 |
328.4229 KRW |
480,682.6648 MTL |
319.0000 KRW |
316.0000 KRW |
340.0000 KRW |
337.0000 KRW |
| 2019-02-13 |
322.9440 KRW |
483,460.6481 MTL |
327.0000 KRW |
315.0000 KRW |
331.0000 KRW |
318.0000 KRW |
| 2019-02-12 |
324.5043 KRW |
1,304,065.2230 MTL |
332.0000 KRW |
314.0000 KRW |
333.0000 KRW |
329.0000 KRW |
| 2019-02-11 |
344.7068 KRW |
3,336,873.5275 MTL |
317.0000 KRW |
308.0000 KRW |
395.0000 KRW |
333.0000 KRW |
| 2019-02-10 |
311.1333 KRW |
751,943.6442 MTL |
311.0000 KRW |
296.0000 KRW |
331.0000 KRW |
317.0000 KRW |
| 2019-02-09 |
318.3178 KRW |
934,940.8539 MTL |
314.0000 KRW |
306.0000 KRW |
330.0000 KRW |
311.0000 KRW |
| 2019-02-08 |
303.2491 KRW |
1,519,084.0076 MTL |
302.0000 KRW |
250.0000 KRW |
327.0000 KRW |
312.0000 KRW |
| 2019-02-07 |
300.0381 KRW |
1,441,043.1525 MTL |
289.0000 KRW |
279.0000 KRW |
322.0000 KRW |
303.0000 KRW |
| 2019-02-06 |
282.3900 KRW |
1,409,127.3207 MTL |
298.0000 KRW |
269.0000 KRW |
306.0000 KRW |
293.0000 KRW |
| 2019-02-05 |
307.1600 KRW |
1,332,456.8898 MTL |
312.0000 KRW |
292.0000 KRW |
330.0000 KRW |
300.0000 KRW |
| 2019-02-04 |
319.0297 KRW |
2,267,922.2393 MTL |
309.0000 KRW |
290.0000 KRW |
360.0000 KRW |
313.0000 KRW |
| 2019-02-03 |
305.4254 KRW |
1,355,533.6224 MTL |
295.0000 KRW |
286.0000 KRW |
323.0000 KRW |
309.0000 KRW |
| 2019-02-02 |
295.1278 KRW |
2,129,513.6935 MTL |
273.0000 KRW |
269.0000 KRW |
327.0000 KRW |
299.0000 KRW |
| 2019-02-01 |
266.5337 KRW |
1,731,012.0666 MTL |
286.0000 KRW |
251.0000 KRW |
291.0000 KRW |
287.0000 KRW |