Metal Historical Data - MTLKRW

Name Symbol Market Market Cap ($) Algorithm
Metal MTLKRW Crypto 21,495,866 Not Mineable
  Change % Change Current Price Bid Offer
10.40 2.75% 389.00 388.00 389.00
High Low Open Prev. Close 52 Week Range
391.00 374.30 380.00 378.60 145.40 - 5,955.00
Exchange Time Size Trade Price Currency
BTHB 14:37:34 2,246.75 389.40 KRW
Price x Volume Volume Base Symbol Related Pairs
319,832,555.25 835,562.14 MTL MTLEUR MTLGBP MTLBTC

MTLKRW Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week379.60400.00359.00933,718.339.402.48%
1 Month370.00405.20320.001,253,401.6419.005.14%
3 Months224.00520.00181.002,267,868.68165.0073.66%
6 Months379.00632.00145.401,561,396.2110.002.64%
1 Year579.005,955.00145.401,213,248.02-190.00-32.82%
3 Years987.0010,500.00145.401,225,717.85-598.00-60.59%
5 Years987.0010,500.00145.401,225,717.85-598.00-60.59%

MTLKRW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 380.00 0.00000000 0.00% 381.50 384.00 375.80 646,996.00
Jun 04 2020 380.00 1.80 0.48% 378.70 385.30 371.30 987,186.00
Jun 03 2020 378.20 8.20 2.22% 371.00 380.00 366.00 582,242.00
Jun 02 2020 370.00 -10.00 -2.63% 377.00 386.10 359.00 1,224,306.00
Jun 01 2020 380.00 -0.700 -0.18% 379.10 400.00 375.00 1,170,331.00
May 31 2020 380.70 -2.50 -0.65% 384.10 400.00 375.30 1,085,478.00
May 30 2020 383.20 3.90 1.03% 379.60 391.50 374.00 839,486.00
May 29 2020 379.30 -0.700 -0.18% 380.00 380.00 369.50 1,894,203.00
May 28 2020 380.00 5.00 1.33% 376.00 384.00 371.00 1,027,537.00
May 27 2020 375.00 -15.00 -3.85% 396.00 398.50 369.00 1,503,099.00
May 26 2020 390.00 11.80 3.12% 378.00 405.20 353.00 2,371,190.00
May 25 2020 378.20 17.20 4.76% 356.00 380.10 353.00 1,599,555.00
May 24 2020 361.00 -18.00 -4.75% 379.00 385.00 357.00 1,578,959.00
May 23 2020 379.00 -2.00 -0.52% 384.00 391.00 367.00 1,159,043.00
May 22 2020 381.00 4.00 1.06% 379.00 391.00 366.50 3,214,319.00
May 21 2020 377.00 11.00 3.01% 366.00 379.00 341.00 2,168,218.00
May 20 2020 366.00 9.80 2.75% 355.00 382.10 351.00 2,438,426.00
May 19 2020 356.20 5.20 1.48% 351.40 361.00 342.40 1,085,753.00
May 18 2020 351.00 4.00 1.15% 345.00 354.00 342.40 1,074,653.00
May 17 2020 347.00 2.00 0.58% 345.40 354.00 338.30 607,820.00
May 16 2020 345.00 4.00 1.17% 341.00 347.40 338.00 597,408.00
May 15 2020 341.00 -7.00 -2.01% 345.30 374.70 336.00 834,344.00
May 14 2020 348.00 5.60 1.64% 344.00 374.70 335.00 1,349,543.00
May 13 2020 342.40 3.40 1.00% 339.00 346.00 334.80 944,025.00
May 12 2020 339.00 9.00 2.73% 330.00 346.00 320.00 874,166.00
May 11 2020 330.00 -12.00 -3.51% 342.00 346.00 320.00 459,326.00
May 10 2020 342.00 -18.10 -5.03% 361.00 374.00 324.00 1,136,926.00
May 09 2020 360.10 -10.30 -2.78% 370.00 374.00 357.00 640,696.00
May 08 2020 370.40 16.40 4.63% 354.00 382.20 347.00 2,171,452.00
May 07 2020 354.00 -5.00 -1.39% 355.00 361.00 347.00 599,684.00
May 06 2020 359.00 0.00000000 0.00% 360.00 369.00 353.00 597,039.00
See More Historical Prices »


Your Recent History
COIN
MTLKRW
Metal
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.