Identifier on Bithumb: TMTG
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-19 |
5.9737 KRW |
77,989,408.3623 TMTG |
5.8700 KRW |
5.8200 KRW |
6.1200 KRW |
5.9500 KRW |
| 2019-04-18 |
6.3394 KRW |
515,502,650.2243 TMTG |
6.5800 KRW |
5.7600 KRW |
6.9800 KRW |
5.8700 KRW |
| 2019-04-17 |
6.2059 KRW |
386,107,063.6421 TMTG |
5.8600 KRW |
5.7100 KRW |
6.7000 KRW |
6.5900 KRW |
| 2019-04-16 |
5.6797 KRW |
96,453,203.6582 TMTG |
5.6300 KRW |
5.5100 KRW |
5.8800 KRW |
5.8600 KRW |
| 2019-04-15 |
5.7520 KRW |
142,196,230.6019 TMTG |
6.0100 KRW |
5.3600 KRW |
6.0200 KRW |
5.5700 KRW |
| 2019-04-14 |
6.0650 KRW |
268,836,394.3153 TMTG |
5.8300 KRW |
5.6700 KRW |
6.4000 KRW |
6.0100 KRW |
| 2019-04-13 |
5.8296 KRW |
75,017,660.5156 TMTG |
5.8500 KRW |
5.6500 KRW |
5.9700 KRW |
5.8300 KRW |
| 2019-04-12 |
5.7409 KRW |
109,167,344.1030 TMTG |
5.8300 KRW |
5.5000 KRW |
5.9000 KRW |
5.8600 KRW |
| 2019-04-11 |
6.0070 KRW |
260,611,715.8050 TMTG |
6.5800 KRW |
5.5000 KRW |
6.6600 KRW |
5.8400 KRW |
| 2019-04-10 |
6.6462 KRW |
132,649,044.7997 TMTG |
6.7500 KRW |
6.5500 KRW |
6.7900 KRW |
6.5600 KRW |
| 2019-04-09 |
6.8728 KRW |
231,529,890.8382 TMTG |
6.8300 KRW |
6.6900 KRW |
7.1400 KRW |
6.7100 KRW |
| 2019-04-08 |
6.8671 KRW |
399,726,669.5171 TMTG |
6.6600 KRW |
6.4100 KRW |
7.2900 KRW |
6.8200 KRW |
| 2019-04-07 |
6.7156 KRW |
210,842,782.6337 TMTG |
6.5900 KRW |
6.4000 KRW |
7.0300 KRW |
6.6200 KRW |
| 2019-04-06 |
6.5182 KRW |
197,355,584.5452 TMTG |
6.4600 KRW |
6.2700 KRW |
6.8300 KRW |
6.6000 KRW |
| 2019-04-05 |
6.4420 KRW |
259,640,768.1809 TMTG |
6.4700 KRW |
6.1400 KRW |
6.9400 KRW |
6.4700 KRW |
| 2019-04-04 |
6.7305 KRW |
1,359,541,952.8378 TMTG |
5.2700 KRW |
5.2500 KRW |
7.7700 KRW |
6.4700 KRW |
| 2019-04-03 |
5.4283 KRW |
585,707,426.0242 TMTG |
5.1500 KRW |
5.0600 KRW |
5.7500 KRW |
5.2400 KRW |
| 2019-04-02 |
5.0631 KRW |
542,771,034.2408 TMTG |
5.1500 KRW |
4.8000 KRW |
5.4100 KRW |
5.1400 KRW |
| 2019-04-01 |
5.2540 KRW |
524,524,406.9240 TMTG |
5.4400 KRW |
4.9500 KRW |
5.5500 KRW |
5.1500 KRW |
| 2019-03-31 |
5.3183 KRW |
747,676,429.5383 TMTG |
5.0000 KRW |
4.9900 KRW |
5.8600 KRW |
5.4400 KRW |
| 2019-03-30 |
5.0026 KRW |
160,226,352.2260 TMTG |
5.0200 KRW |
4.9200 KRW |
5.0900 KRW |
5.0200 KRW |
| 2019-03-29 |
4.9788 KRW |
125,913,676.7095 TMTG |
4.9800 KRW |
4.9400 KRW |
5.0400 KRW |
5.0400 KRW |
| 2019-03-28 |
4.9666 KRW |
84,263,708.5563 TMTG |
4.9800 KRW |
4.9300 KRW |
5.0000 KRW |
4.9700 KRW |
| 2019-03-27 |
4.9741 KRW |
138,339,921.6124 TMTG |
4.9500 KRW |
4.9200 KRW |
5.0400 KRW |
4.9600 KRW |
| 2019-03-26 |
4.9844 KRW |
146,080,741.6944 TMTG |
5.0100 KRW |
4.8900 KRW |
5.0800 KRW |
4.9700 KRW |
| 2019-03-25 |
4.9251 KRW |
146,143,414.1101 TMTG |
4.9100 KRW |
4.8200 KRW |
5.0600 KRW |
5.0100 KRW |
| 2019-03-24 |
4.9728 KRW |
133,904,233.3219 TMTG |
5.0500 KRW |
4.8900 KRW |
5.0900 KRW |
4.9100 KRW |
| 2019-03-23 |
4.9146 KRW |
145,724,980.2301 TMTG |
4.8800 KRW |
4.8100 KRW |
5.0700 KRW |
5.0200 KRW |
| 2019-03-22 |
5.0347 KRW |
405,553,554.4006 TMTG |
4.7800 KRW |
4.7800 KRW |
5.3000 KRW |
4.8900 KRW |
| 2019-03-21 |
4.8199 KRW |
113,520,765.9717 TMTG |
4.8200 KRW |
4.7300 KRW |
4.9200 KRW |
4.7800 KRW |
| 2019-03-20 |
4.8431 KRW |
76,912,599.3106 TMTG |
4.8800 KRW |
4.7300 KRW |
4.9100 KRW |
4.8200 KRW |
| 2019-03-19 |
4.9064 KRW |
102,166,717.3474 TMTG |
4.9400 KRW |
4.7000 KRW |
5.0000 KRW |
4.8800 KRW |
| 2019-03-18 |
4.9337 KRW |
126,778,421.5546 TMTG |
4.9100 KRW |
4.8500 KRW |
5.0800 KRW |
4.9600 KRW |
| 2019-03-17 |
4.8889 KRW |
62,652,682.4676 TMTG |
4.9400 KRW |
4.8300 KRW |
4.9600 KRW |
4.9000 KRW |
| 2019-03-16 |
4.9474 KRW |
68,114,993.6044 TMTG |
4.9400 KRW |
4.8800 KRW |
5.0400 KRW |
4.9500 KRW |
| 2019-03-15 |
4.9520 KRW |
77,858,445.6516 TMTG |
4.9300 KRW |
4.9000 KRW |
5.0400 KRW |
4.9300 KRW |
| 2019-03-14 |
5.0382 KRW |
274,829,258.3397 TMTG |
5.0700 KRW |
4.8900 KRW |
5.1900 KRW |
4.9200 KRW |
| 2019-03-13 |
4.9253 KRW |
316,640,911.9721 TMTG |
4.6800 KRW |
4.6600 KRW |
5.1500 KRW |
5.0900 KRW |
| 2019-03-12 |
4.6869 KRW |
153,970,177.6609 TMTG |
4.7300 KRW |
4.5900 KRW |
4.8300 KRW |
4.7000 KRW |
| 2019-03-11 |
4.9229 KRW |
548,677,376.7583 TMTG |
4.5500 KRW |
4.5300 KRW |
5.3500 KRW |
4.7500 KRW |
| 2019-03-10 |
4.5712 KRW |
156,936,631.7578 TMTG |
4.6500 KRW |
4.5100 KRW |
4.6700 KRW |
4.5400 KRW |
| 2019-03-09 |
4.6186 KRW |
163,192,096.6768 TMTG |
4.5700 KRW |
4.5300 KRW |
4.8700 KRW |
4.6500 KRW |
| 2019-03-08 |
4.6274 KRW |
186,023,006.7702 TMTG |
4.7000 KRW |
4.5500 KRW |
4.7500 KRW |
4.5600 KRW |
| 2019-03-07 |
4.6868 KRW |
140,106,996.3280 TMTG |
4.6900 KRW |
4.6100 KRW |
4.8300 KRW |
4.6900 KRW |
| 2019-03-06 |
4.6906 KRW |
132,341,883.0358 TMTG |
4.7200 KRW |
4.6400 KRW |
4.7500 KRW |
4.7000 KRW |
| 2019-03-05 |
4.7529 KRW |
176,878,105.2184 TMTG |
4.7600 KRW |
4.6700 KRW |
4.8700 KRW |
4.7200 KRW |
| 2019-03-04 |
4.8804 KRW |
627,195,293.4744 TMTG |
4.9100 KRW |
4.5500 KRW |
5.3500 KRW |
4.7300 KRW |
| 2019-03-03 |
4.9534 KRW |
732,977,998.7888 TMTG |
4.3500 KRW |
4.3500 KRW |
5.5900 KRW |
4.8700 KRW |
| 2019-03-02 |
4.4328 KRW |
121,669,965.4090 TMTG |
4.5600 KRW |
4.3200 KRW |
4.5700 KRW |
4.3500 KRW |
| 2019-03-01 |
4.5670 KRW |
103,031,119.5851 TMTG |
4.6100 KRW |
4.5300 KRW |
4.6300 KRW |
4.5600 KRW |