Identifier on UpBit: KRW-MTL
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-06-23 |
1,295.3045 KRW |
4,170,108.5629 MTL |
1,225.0000 KRW |
1,150.0000 KRW |
1,360.0000 KRW |
1,335.0000 KRW |
2021-06-22 |
1,276.4230 KRW |
8,732,222.3729 MTL |
1,390.0000 KRW |
1,050.0000 KRW |
1,485.0000 KRW |
1,215.0000 KRW |
2021-06-21 |
1,670.9489 KRW |
5,414,322.3760 MTL |
1,985.0000 KRW |
1,350.0000 KRW |
2,000.0000 KRW |
1,430.0000 KRW |
2021-06-20 |
1,976.6902 KRW |
4,799,819.2950 MTL |
2,085.0000 KRW |
1,810.0000 KRW |
2,160.0000 KRW |
1,970.0000 KRW |
2021-06-19 |
2,131.8961 KRW |
2,413,920.6343 MTL |
2,190.0000 KRW |
2,060.0000 KRW |
2,220.0000 KRW |
2,115.0000 KRW |
2021-06-18 |
2,295.8565 KRW |
4,381,131.1781 MTL |
2,425.0000 KRW |
2,140.0000 KRW |
2,485.0000 KRW |
2,170.0000 KRW |
2021-06-17 |
2,477.2537 KRW |
4,037,100.1721 MTL |
2,450.0000 KRW |
2,370.0000 KRW |
2,585.0000 KRW |
2,395.0000 KRW |
2021-06-16 |
2,468.3135 KRW |
3,014,509.7231 MTL |
2,525.0000 KRW |
2,385.0000 KRW |
2,555.0000 KRW |
2,415.0000 KRW |
2021-06-15 |
2,529.2488 KRW |
3,132,051.0945 MTL |
2,585.0000 KRW |
2,470.0000 KRW |
2,585.0000 KRW |
2,530.0000 KRW |
2021-06-14 |
2,504.4254 KRW |
4,126,148.4071 MTL |
2,515.0000 KRW |
2,435.0000 KRW |
2,590.0000 KRW |
2,545.0000 KRW |
2021-06-13 |
2,486.0793 KRW |
6,566,757.8466 MTL |
2,450.0000 KRW |
2,360.0000 KRW |
2,690.0000 KRW |
2,505.0000 KRW |
2021-06-12 |
2,521.2113 KRW |
4,348,190.6833 MTL |
2,640.0000 KRW |
2,330.0000 KRW |
2,800.0000 KRW |
2,450.0000 KRW |
2021-06-11 |
2,957.0550 KRW |
9,595,359.8268 MTL |
3,060.0000 KRW |
2,650.0000 KRW |
3,175.0000 KRW |
2,650.0000 KRW |
2021-06-10 |
2,956.2994 KRW |
13,580,390.2622 MTL |
2,950.0000 KRW |
2,800.0000 KRW |
3,150.0000 KRW |
3,090.0000 KRW |
2021-06-09 |
2,839.0715 KRW |
14,639,585.0065 MTL |
3,075.0000 KRW |
2,715.0000 KRW |
3,080.0000 KRW |
2,955.0000 KRW |
2021-06-08 |
3,020.4520 KRW |
31,709,542.9773 MTL |
3,385.0000 KRW |
2,655.0000 KRW |
3,390.0000 KRW |
2,975.0000 KRW |
2021-06-07 |
3,651.1115 KRW |
217,725,724.8050 MTL |
2,855.0000 KRW |
2,855.0000 KRW |
4,195.0000 KRW |
3,285.0000 KRW |
2021-06-06 |
2,995.9754 KRW |
61,620,612.6746 MTL |
2,615.0000 KRW |
2,595.0000 KRW |
3,415.0000 KRW |
2,880.0000 KRW |
2021-06-05 |
2,672.9040 KRW |
3,268,148.4691 MTL |
2,640.0000 KRW |
2,535.0000 KRW |
2,775.0000 KRW |
2,630.0000 KRW |
2021-06-04 |
2,660.1687 KRW |
2,601,963.0928 MTL |
2,850.0000 KRW |
2,510.0000 KRW |
2,855.0000 KRW |
2,660.0000 KRW |
2021-06-03 |
2,789.7707 KRW |
3,248,061.3948 MTL |
2,805.0000 KRW |
2,690.0000 KRW |
2,890.0000 KRW |
2,860.0000 KRW |
2021-06-02 |
2,684.3329 KRW |
3,592,944.0624 MTL |
2,635.0000 KRW |
2,545.0000 KRW |
2,800.0000 KRW |
2,725.0000 KRW |
2021-06-01 |
2,582.6238 KRW |
1,704,759.1039 MTL |
2,650.0000 KRW |
2,530.0000 KRW |
2,650.0000 KRW |
2,625.0000 KRW |
2021-05-31 |
2,568.1526 KRW |
3,585,741.2449 MTL |
2,590.0000 KRW |
2,440.0000 KRW |
2,685.0000 KRW |
2,620.0000 KRW |
2021-05-30 |
2,535.6238 KRW |
2,820,673.4563 MTL |
2,650.0000 KRW |
2,380.0000 KRW |
2,730.0000 KRW |
2,575.0000 KRW |
2021-05-29 |
2,804.2348 KRW |
5,992,278.9134 MTL |
2,770.0000 KRW |
2,500.0000 KRW |
3,060.0000 KRW |
2,630.0000 KRW |
2021-05-28 |
2,820.0511 KRW |
4,485,594.3701 MTL |
3,050.0000 KRW |
2,580.0000 KRW |
3,080.0000 KRW |
2,720.0000 KRW |
2021-05-27 |
3,037.7782 KRW |
3,742,229.4628 MTL |
3,165.0000 KRW |
2,945.0000 KRW |
3,175.0000 KRW |
3,095.0000 KRW |
2021-05-26 |
3,044.6312 KRW |
6,678,759.5998 MTL |
2,995.0000 KRW |
2,870.0000 KRW |
3,175.0000 KRW |
3,165.0000 KRW |
2021-05-25 |
3,024.9709 KRW |
22,853,109.6126 MTL |
2,890.0000 KRW |
2,705.0000 KRW |
3,325.0000 KRW |
3,040.0000 KRW |
2021-05-24 |
2,663.3511 KRW |
12,040,078.5115 MTL |
2,625.0000 KRW |
2,250.0000 KRW |
2,960.0000 KRW |
2,905.0000 KRW |
2021-05-23 |
2,794.7100 KRW |
9,291,592.0369 MTL |
3,305.0000 KRW |
2,210.0000 KRW |
3,335.0000 KRW |
2,570.0000 KRW |
2021-05-22 |
3,387.8659 KRW |
17,726,668.4232 MTL |
3,455.0000 KRW |
2,875.0000 KRW |
4,095.0000 KRW |
3,215.0000 KRW |
2021-05-21 |
3,414.2351 KRW |
23,627,781.5457 MTL |
3,285.0000 KRW |
2,860.0000 KRW |
3,940.0000 KRW |
3,385.0000 KRW |
2021-05-20 |
3,149.0178 KRW |
16,366,762.3962 MTL |
2,980.0000 KRW |
2,880.0000 KRW |
3,625.0000 KRW |
3,205.0000 KRW |
2021-05-19 |
3,786.3951 KRW |
39,183,979.2504 MTL |
3,885.0000 KRW |
2,210.0000 KRW |
4,580.0000 KRW |
2,965.0000 KRW |
2021-05-18 |
3,893.1779 KRW |
13,515,876.0897 MTL |
3,740.0000 KRW |
3,650.0000 KRW |
4,200.0000 KRW |
3,850.0000 KRW |
2021-05-17 |
3,747.1605 KRW |
8,992,342.5184 MTL |
4,210.0000 KRW |
3,415.0000 KRW |
4,210.0000 KRW |
3,670.0000 KRW |
2021-05-16 |
4,116.0340 KRW |
7,611,533.0664 MTL |
3,920.0000 KRW |
3,700.0000 KRW |
4,420.0000 KRW |
4,235.0000 KRW |
2021-05-15 |
4,167.1834 KRW |
5,006,937.9351 MTL |
4,270.0000 KRW |
3,880.0000 KRW |
4,420.0000 KRW |
3,895.0000 KRW |
2021-05-14 |
4,209.4859 KRW |
3,180,242.8222 MTL |
4,185.0000 KRW |
4,055.0000 KRW |
4,330.0000 KRW |
4,255.0000 KRW |
2021-05-13 |
4,175.2351 KRW |
5,483,045.4653 MTL |
3,995.0000 KRW |
3,675.0000 KRW |
4,465.0000 KRW |
4,135.0000 KRW |
2021-05-12 |
4,701.5798 KRW |
8,940,285.8335 MTL |
4,800.0000 KRW |
3,990.0000 KRW |
4,970.0000 KRW |
4,060.0000 KRW |
2021-05-11 |
4,803.3284 KRW |
18,302,391.9238 MTL |
4,605.0000 KRW |
4,600.0000 KRW |
5,125.0000 KRW |
4,775.0000 KRW |
2021-05-10 |
5,114.4148 KRW |
23,713,496.9556 MTL |
4,870.0000 KRW |
4,585.0000 KRW |
5,415.0000 KRW |
4,735.0000 KRW |
2021-05-09 |
4,920.5284 KRW |
8,427,344.6422 MTL |
5,095.0000 KRW |
4,680.0000 KRW |
5,195.0000 KRW |
4,880.0000 KRW |
2021-05-08 |
5,088.6271 KRW |
23,615,315.9658 MTL |
4,800.0000 KRW |
4,630.0000 KRW |
5,475.0000 KRW |
4,940.0000 KRW |
2021-05-07 |
4,875.8178 KRW |
23,591,144.5857 MTL |
4,705.0000 KRW |
4,330.0000 KRW |
5,330.0000 KRW |
4,665.0000 KRW |
2021-05-06 |
4,754.8370 KRW |
10,533,690.6825 MTL |
4,760.0000 KRW |
4,535.0000 KRW |
4,965.0000 KRW |
4,695.0000 KRW |
2021-05-05 |
4,692.8328 KRW |
8,808,165.6747 MTL |
4,705.0000 KRW |
4,535.0000 KRW |
4,840.0000 KRW |
4,760.0000 KRW |