Identifier on Bithumb: TMTG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-22 |
3.8623 KRW |
34,164,331.3705 TMTG |
3.8570 KRW |
3.8490 KRW |
3.8790 KRW |
3.8660 KRW |
| 2020-01-21 |
3.8551 KRW |
11,989,645.4770 TMTG |
3.8860 KRW |
3.8490 KRW |
3.8890 KRW |
3.8540 KRW |
| 2020-01-20 |
3.8556 KRW |
12,816,911.9467 TMTG |
3.8540 KRW |
3.8080 KRW |
3.8880 KRW |
3.8780 KRW |
| 2020-01-19 |
3.8314 KRW |
21,165,008.1811 TMTG |
3.8390 KRW |
3.8200 KRW |
3.8430 KRW |
3.8310 KRW |
| 2020-01-18 |
3.8364 KRW |
30,977,846.2515 TMTG |
3.8410 KRW |
3.8220 KRW |
3.9000 KRW |
3.8230 KRW |
| 2020-01-17 |
3.8499 KRW |
5,623,222.0071 TMTG |
3.8800 KRW |
3.7840 KRW |
3.9080 KRW |
3.8300 KRW |
| 2020-01-16 |
3.7903 KRW |
10,384,440.9772 TMTG |
3.7770 KRW |
3.7600 KRW |
3.8200 KRW |
3.8130 KRW |
| 2020-01-15 |
3.7128 KRW |
35,084,973.1750 TMTG |
3.8120 KRW |
3.5030 KRW |
3.8190 KRW |
3.5800 KRW |
| 2020-01-14 |
3.9446 KRW |
80,208,809.6537 TMTG |
3.9730 KRW |
3.8000 KRW |
4.0190 KRW |
3.8460 KRW |
| 2020-01-13 |
3.9745 KRW |
16,056,266.6688 TMTG |
4.0190 KRW |
3.9510 KRW |
4.0190 KRW |
3.9570 KRW |
| 2020-01-12 |
3.9452 KRW |
49,533,101.0938 TMTG |
3.9400 KRW |
3.9220 KRW |
3.9980 KRW |
3.9240 KRW |
| 2020-01-11 |
3.9796 KRW |
28,503,212.5118 TMTG |
3.9990 KRW |
3.9580 KRW |
4.0000 KRW |
3.9840 KRW |
| 2020-01-10 |
3.9623 KRW |
42,114,828.3086 TMTG |
3.9870 KRW |
3.9190 KRW |
4.0590 KRW |
3.9460 KRW |
| 2020-01-09 |
3.9157 KRW |
9,599,204.3038 TMTG |
3.8990 KRW |
3.8660 KRW |
3.9640 KRW |
3.8910 KRW |
| 2020-01-08 |
3.9848 KRW |
25,432,119.0424 TMTG |
4.0010 KRW |
3.9700 KRW |
4.0300 KRW |
3.9910 KRW |
| 2020-01-07 |
4.0697 KRW |
118,064,044.5896 TMTG |
3.9510 KRW |
3.9020 KRW |
4.2550 KRW |
4.1080 KRW |
| 2020-01-06 |
3.9786 KRW |
21,444,335.9667 TMTG |
4.0030 KRW |
3.9600 KRW |
4.0590 KRW |
3.9870 KRW |
| 2020-01-05 |
4.0987 KRW |
30,855,827.1904 TMTG |
4.1360 KRW |
4.0610 KRW |
4.1960 KRW |
4.1510 KRW |
| 2020-01-04 |
3.9665 KRW |
60,282,638.4425 TMTG |
4.0000 KRW |
3.9250 KRW |
4.0360 KRW |
4.0110 KRW |
| 2020-01-03 |
3.8863 KRW |
111,097,116.5638 TMTG |
4.1000 KRW |
3.7660 KRW |
4.1360 KRW |
4.0590 KRW |
| 2020-01-02 |
3.7257 KRW |
62,269,376.3962 TMTG |
3.8120 KRW |
3.6190 KRW |
3.8800 KRW |
3.6660 KRW |
| 2020-01-01 |
3.9298 KRW |
36,815,768.9358 TMTG |
3.9350 KRW |
3.7400 KRW |
4.0750 KRW |
3.7890 KRW |
| 2019-12-31 |
4.0905 KRW |
47,943,177.2171 TMTG |
4.2370 KRW |
4.0000 KRW |
4.2760 KRW |
4.0440 KRW |
| 2019-12-30 |
4.4835 KRW |
36,054,736.3987 TMTG |
4.3290 KRW |
4.3290 KRW |
4.5930 KRW |
4.4330 KRW |
| 2019-12-29 |
4.5903 KRW |
26,989,866.3856 TMTG |
4.6910 KRW |
4.5400 KRW |
4.7010 KRW |
4.6600 KRW |
| 2019-12-28 |
4.5704 KRW |
14,983,727.3719 TMTG |
4.6200 KRW |
4.5120 KRW |
4.6210 KRW |
4.6110 KRW |
| 2019-12-27 |
4.5316 KRW |
150,538,946.5484 TMTG |
4.6500 KRW |
4.5010 KRW |
4.6730 KRW |
4.6190 KRW |
| 2019-12-26 |
4.6547 KRW |
60,551,237.5109 TMTG |
5.0970 KRW |
4.4200 KRW |
5.0980 KRW |
4.7890 KRW |
| 2019-12-25 |
4.7279 KRW |
44,332,425.0332 TMTG |
4.9000 KRW |
4.6060 KRW |
4.9050 KRW |
4.7210 KRW |
| 2019-12-24 |
5.0082 KRW |
105,940,418.8494 TMTG |
4.8500 KRW |
4.8140 KRW |
5.1770 KRW |
5.1610 KRW |
| 2019-12-23 |
4.8378 KRW |
65,200,191.1358 TMTG |
4.7600 KRW |
4.6200 KRW |
4.9830 KRW |
4.8900 KRW |
| 2019-12-22 |
4.4491 KRW |
91,055,627.2165 TMTG |
4.7690 KRW |
4.2710 KRW |
4.7900 KRW |
4.2910 KRW |
| 2019-12-21 |
5.0379 KRW |
220,066,563.4955 TMTG |
4.6400 KRW |
4.6160 KRW |
5.2920 KRW |
5.1600 KRW |
| 2019-12-20 |
4.2932 KRW |
274,000,569.5467 TMTG |
3.8400 KRW |
3.8310 KRW |
4.5990 KRW |
4.5580 KRW |
| 2019-12-19 |
3.7342 KRW |
103,125,903.5308 TMTG |
3.8000 KRW |
3.5120 KRW |
3.9980 KRW |
3.7500 KRW |
| 2019-12-18 |
3.1412 KRW |
90,148,257.0155 TMTG |
3.2000 KRW |
3.0500 KRW |
3.2700 KRW |
3.1300 KRW |
| 2019-12-17 |
3.4763 KRW |
181,741,048.7673 TMTG |
3.3240 KRW |
3.1360 KRW |
3.8500 KRW |
3.2550 KRW |
| 2019-12-16 |
3.4720 KRW |
154,441,443.9027 TMTG |
3.5690 KRW |
3.1220 KRW |
3.7500 KRW |
3.5950 KRW |
| 2019-12-15 |
3.5023 KRW |
396,119,740.9754 TMTG |
4.4010 KRW |
2.8080 KRW |
4.5300 KRW |
2.9080 KRW |
| 2019-12-14 |
4.4495 KRW |
1,063,168,349.3332 TMTG |
3.5450 KRW |
3.5450 KRW |
5.0950 KRW |
4.7500 KRW |
| 2019-12-13 |
2.6079 KRW |
532,260,672.5931 TMTG |
2.2910 KRW |
2.2210 KRW |
3.2300 KRW |
3.1100 KRW |
| 2019-12-12 |
1.8870 KRW |
155,303,910.5223 TMTG |
1.9970 KRW |
1.7530 KRW |
2.0190 KRW |
1.8400 KRW |
| 2019-12-11 |
1.8929 KRW |
678,526,769.3814 TMTG |
1.6700 KRW |
1.6500 KRW |
2.0900 KRW |
1.8900 KRW |
| 2019-12-10 |
1.4204 KRW |
191,553,930.2735 TMTG |
1.3200 KRW |
1.2600 KRW |
1.5700 KRW |
1.5400 KRW |
| 2019-12-09 |
1.2508 KRW |
413,288,752.5999 TMTG |
1.0800 KRW |
1.0800 KRW |
1.3600 KRW |
1.2600 KRW |
| 2019-12-08 |
1.1504 KRW |
63,717,492.3499 TMTG |
1.1500 KRW |
1.1100 KRW |
1.1800 KRW |
1.1200 KRW |
| 2019-12-07 |
1.2644 KRW |
85,015,394.8841 TMTG |
1.2500 KRW |
1.2000 KRW |
1.3600 KRW |
1.2300 KRW |
| 2019-12-06 |
1.1254 KRW |
478,083,336.4423 TMTG |
0.8700 KRW |
0.8600 KRW |
1.3300 KRW |
1.2900 KRW |
| 2019-12-05 |
0.7991 KRW |
160,986,378.3237 TMTG |
0.8000 KRW |
0.7900 KRW |
0.8000 KRW |
0.8000 KRW |
| 2019-12-04 |
0.7792 KRW |
43,777,769.5120 TMTG |
0.7700 KRW |
0.7700 KRW |
0.7900 KRW |
0.7800 KRW |