Identifier on Bithumb: TMTG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-02 |
17.8585 KRW |
1,134,226,609.6542 TMTG |
13.9600 KRW |
13.7100 KRW |
20.4500 KRW |
19.4900 KRW |
| 2020-05-01 |
12.3059 KRW |
783,841,373.2504 TMTG |
10.9200 KRW |
10.1400 KRW |
14.3900 KRW |
13.8700 KRW |
| 2020-04-30 |
8.2878 KRW |
371,424,882.6688 TMTG |
7.3980 KRW |
7.2100 KRW |
9.2000 KRW |
9.1600 KRW |
| 2020-04-29 |
6.2517 KRW |
80,046,087.0104 TMTG |
5.9770 KRW |
5.9500 KRW |
6.4990 KRW |
6.4740 KRW |
| 2020-04-28 |
5.6825 KRW |
62,385,302.9576 TMTG |
5.5350 KRW |
5.5320 KRW |
5.7380 KRW |
5.7060 KRW |
| 2020-04-27 |
5.4509 KRW |
50,646,361.7324 TMTG |
5.4590 KRW |
5.3710 KRW |
5.5040 KRW |
5.4480 KRW |
| 2020-04-26 |
5.2836 KRW |
29,406,528.0082 TMTG |
5.2850 KRW |
5.2300 KRW |
5.4110 KRW |
5.3780 KRW |
| 2020-04-25 |
5.2657 KRW |
51,036,258.7544 TMTG |
5.1700 KRW |
5.1690 KRW |
5.3650 KRW |
5.3590 KRW |
| 2020-04-24 |
5.1824 KRW |
69,309,435.3466 TMTG |
5.0400 KRW |
5.0000 KRW |
5.2860 KRW |
5.2560 KRW |
| 2020-04-23 |
4.9668 KRW |
187,444,339.3038 TMTG |
4.9990 KRW |
4.8550 KRW |
5.0900 KRW |
5.0110 KRW |
| 2020-04-22 |
4.9105 KRW |
36,185,349.3660 TMTG |
4.8570 KRW |
4.7720 KRW |
5.0500 KRW |
5.0380 KRW |
| 2020-04-21 |
4.7402 KRW |
15,994,739.9884 TMTG |
4.7890 KRW |
4.6820 KRW |
4.8000 KRW |
4.7810 KRW |
| 2020-04-20 |
4.7820 KRW |
70,292,325.7763 TMTG |
5.0150 KRW |
4.6110 KRW |
5.0170 KRW |
4.7480 KRW |
| 2020-04-19 |
5.1814 KRW |
162,912,124.8600 TMTG |
5.3560 KRW |
5.0010 KRW |
5.4190 KRW |
5.1390 KRW |
| 2020-04-18 |
4.6109 KRW |
134,292,579.2959 TMTG |
4.8400 KRW |
4.3700 KRW |
4.8500 KRW |
4.7000 KRW |
| 2020-04-17 |
5.4900 KRW |
122,019,499.7915 TMTG |
5.3970 KRW |
5.3300 KRW |
5.6790 KRW |
5.5490 KRW |
| 2020-04-16 |
4.8726 KRW |
49,179,218.9217 TMTG |
4.9580 KRW |
4.7930 KRW |
4.9630 KRW |
4.9110 KRW |
| 2020-04-15 |
5.1188 KRW |
250,534,932.9980 TMTG |
4.8300 KRW |
4.7000 KRW |
5.2930 KRW |
4.7100 KRW |
| 2020-04-14 |
4.7633 KRW |
602,146,580.1578 TMTG |
3.9130 KRW |
3.7900 KRW |
5.4960 KRW |
5.4600 KRW |
| 2020-04-13 |
3.1871 KRW |
36,142,801.3378 TMTG |
3.1210 KRW |
3.1060 KRW |
3.2400 KRW |
3.2350 KRW |
| 2020-04-12 |
3.0430 KRW |
107,538,072.5802 TMTG |
3.1370 KRW |
2.8080 KRW |
3.2790 KRW |
3.0770 KRW |
| 2020-04-11 |
2.8435 KRW |
155,696,837.0459 TMTG |
2.9310 KRW |
2.7230 KRW |
2.9390 KRW |
2.9150 KRW |
| 2020-04-10 |
2.5765 KRW |
38,458,960.8685 TMTG |
2.5710 KRW |
2.5310 KRW |
2.6100 KRW |
2.5810 KRW |
| 2020-04-09 |
2.3681 KRW |
48,386,074.5246 TMTG |
2.3910 KRW |
2.3110 KRW |
2.4600 KRW |
2.3910 KRW |
| 2020-04-08 |
2.2771 KRW |
53,781,033.7305 TMTG |
2.1580 KRW |
2.1580 KRW |
2.3950 KRW |
2.3320 KRW |
| 2020-04-07 |
2.0785 KRW |
41,718,853.5881 TMTG |
2.0650 KRW |
2.0460 KRW |
2.1100 KRW |
2.0730 KRW |
| 2020-04-06 |
2.0019 KRW |
32,522,523.2639 TMTG |
2.0080 KRW |
1.9800 KRW |
2.0380 KRW |
2.0340 KRW |
| 2020-04-05 |
1.9205 KRW |
139,869,710.1266 TMTG |
1.9560 KRW |
1.9060 KRW |
1.9670 KRW |
1.9160 KRW |
| 2020-04-04 |
1.9557 KRW |
101,270,006.3273 TMTG |
1.9220 KRW |
1.9120 KRW |
1.9970 KRW |
1.9810 KRW |
| 2020-04-03 |
1.8844 KRW |
46,995,812.2667 TMTG |
1.8690 KRW |
1.8480 KRW |
1.9380 KRW |
1.9010 KRW |
| 2020-04-02 |
1.8152 KRW |
115,963,280.6823 TMTG |
1.8750 KRW |
1.7800 KRW |
1.8790 KRW |
1.8130 KRW |
| 2020-04-01 |
1.8283 KRW |
134,685,902.0787 TMTG |
1.8750 KRW |
1.7820 KRW |
1.8750 KRW |
1.8300 KRW |
| 2020-03-31 |
2.3263 KRW |
21,352,069.0217 TMTG |
2.2890 KRW |
2.2190 KRW |
2.4580 KRW |
2.2400 KRW |
| 2020-03-30 |
2.4219 KRW |
109,306,112.1439 TMTG |
2.4210 KRW |
2.3710 KRW |
2.4870 KRW |
2.4430 KRW |
| 2020-03-29 |
2.5457 KRW |
31,144,055.0642 TMTG |
2.4900 KRW |
2.4280 KRW |
2.6430 KRW |
2.4500 KRW |
| 2020-03-28 |
2.4750 KRW |
22,033,032.2538 TMTG |
2.5200 KRW |
2.3980 KRW |
2.5680 KRW |
2.4700 KRW |
| 2020-03-27 |
2.4579 KRW |
39,903,421.9524 TMTG |
2.4370 KRW |
2.4230 KRW |
2.5900 KRW |
2.5890 KRW |
| 2020-03-26 |
2.4442 KRW |
42,731,718.3528 TMTG |
2.4360 KRW |
2.4050 KRW |
2.5060 KRW |
2.4280 KRW |
| 2020-03-25 |
2.5427 KRW |
62,553,505.3824 TMTG |
2.3920 KRW |
2.3870 KRW |
2.7370 KRW |
2.4890 KRW |
| 2020-03-24 |
2.4825 KRW |
59,857,722.0557 TMTG |
2.4800 KRW |
2.4460 KRW |
2.5430 KRW |
2.4560 KRW |
| 2020-03-23 |
2.4904 KRW |
200,785,804.8604 TMTG |
2.5110 KRW |
2.4320 KRW |
2.5550 KRW |
2.5080 KRW |
| 2020-03-22 |
2.6608 KRW |
134,112,774.8431 TMTG |
2.6800 KRW |
2.4920 KRW |
2.7800 KRW |
2.4950 KRW |
| 2020-03-21 |
2.7272 KRW |
76,527,675.5482 TMTG |
2.8400 KRW |
2.6550 KRW |
2.8560 KRW |
2.7330 KRW |
| 2020-03-20 |
2.8435 KRW |
389,021,159.7867 TMTG |
2.4600 KRW |
2.4040 KRW |
3.3200 KRW |
2.6400 KRW |
| 2020-03-19 |
2.3755 KRW |
154,537,166.2277 TMTG |
2.2490 KRW |
2.2280 KRW |
2.5920 KRW |
2.5130 KRW |
| 2020-03-18 |
2.1529 KRW |
91,575,613.4987 TMTG |
2.0350 KRW |
2.0300 KRW |
2.2790 KRW |
2.1310 KRW |
| 2020-03-17 |
2.0158 KRW |
82,679,615.2233 TMTG |
1.9610 KRW |
1.9590 KRW |
2.1000 KRW |
2.0910 KRW |
| 2020-03-16 |
1.8853 KRW |
27,390,723.8982 TMTG |
1.9580 KRW |
1.7600 KRW |
2.0120 KRW |
1.9110 KRW |
| 2020-03-15 |
2.2725 KRW |
110,644,262.7878 TMTG |
2.2590 KRW |
2.2280 KRW |
2.3260 KRW |
2.3140 KRW |
| 2020-03-14 |
2.2323 KRW |
362,005,091.8045 TMTG |
2.2430 KRW |
2.2190 KRW |
2.2860 KRW |
2.2300 KRW |