Identifier on Bithumb: KRW-MVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
2.7337 KRW |
43,459,535.9775 MVC |
2.7220 KRW |
2.5820 KRW |
2.8800 KRW |
2.6500 KRW |
| 2025-12-16 |
2.7458 KRW |
36,594,095.4057 MVC |
2.7220 KRW |
2.5820 KRW |
2.8800 KRW |
2.6420 KRW |
| 2025-12-15 |
2.8248 KRW |
115,087,738.9352 MVC |
2.8860 KRW |
2.7700 KRW |
2.8880 KRW |
2.7970 KRW |
| 2025-12-14 |
3.0193 KRW |
177,198,951.0171 MVC |
2.9000 KRW |
2.8000 KRW |
3.1870 KRW |
2.8040 KRW |
| 2025-12-13 |
2.9597 KRW |
1,616,327.8630 MVC |
2.9620 KRW |
2.9400 KRW |
2.9770 KRW |
2.9620 KRW |
| 2025-12-12 |
3.0401 KRW |
11,626,388.7922 MVC |
3.0640 KRW |
3.0190 KRW |
3.0780 KRW |
3.0190 KRW |
| 2025-12-11 |
3.0444 KRW |
16,968,168.1801 MVC |
3.0940 KRW |
3.0130 KRW |
3.1230 KRW |
3.0600 KRW |
| 2025-12-10 |
3.0429 KRW |
9,280,926.1354 MVC |
3.1250 KRW |
2.9890 KRW |
3.1560 KRW |
3.0020 KRW |
| 2025-12-09 |
3.1724 KRW |
545,152.2538 MVC |
3.1590 KRW |
3.1570 KRW |
3.1800 KRW |
3.1760 KRW |
| 2025-12-08 |
3.1524 KRW |
857,015.8421 MVC |
3.1760 KRW |
3.1350 KRW |
3.1770 KRW |
3.1350 KRW |
| 2025-12-07 |
3.0707 KRW |
2,422,956.0903 MVC |
3.0630 KRW |
3.0630 KRW |
3.0800 KRW |
3.0800 KRW |
| 2025-12-06 |
3.0269 KRW |
5,446,401.4414 MVC |
3.0760 KRW |
2.9890 KRW |
3.0900 KRW |
3.0160 KRW |
| 2025-12-05 |
3.0433 KRW |
26,892,415.1698 MVC |
2.9840 KRW |
2.9220 KRW |
3.1250 KRW |
2.9220 KRW |
| 2025-12-04 |
2.9283 KRW |
3,277,388.0480 MVC |
2.9740 KRW |
2.9010 KRW |
2.9740 KRW |
2.9010 KRW |
| 2025-12-03 |
2.9713 KRW |
1,501,833.1584 MVC |
2.9700 KRW |
2.9560 KRW |
2.9900 KRW |
2.9590 KRW |
| 2025-12-02 |
2.9350 KRW |
23,807,468.3685 MVC |
2.8720 KRW |
2.8590 KRW |
3.0080 KRW |
2.9350 KRW |
| 2025-12-01 |
2.9376 KRW |
7,429,574.0943 MVC |
2.9770 KRW |
2.8470 KRW |
3.0000 KRW |
2.9790 KRW |
| 2025-11-30 |
3.0746 KRW |
1,012,684.7784 MVC |
3.0770 KRW |
3.0640 KRW |
3.0870 KRW |
3.0870 KRW |
| 2025-11-29 |
3.0585 KRW |
5,074,225.7708 MVC |
3.0620 KRW |
3.0340 KRW |
3.0830 KRW |
3.0550 KRW |
| 2025-11-28 |
3.0471 KRW |
1,046,852.1259 MVC |
3.0670 KRW |
3.0330 KRW |
3.0670 KRW |
3.0440 KRW |
| 2025-11-27 |
3.0842 KRW |
18,096,921.5740 MVC |
3.0630 KRW |
2.9920 KRW |
3.1690 KRW |
3.0490 KRW |
| 2025-11-26 |
3.0228 KRW |
3,071,369.5317 MVC |
3.0000 KRW |
2.9820 KRW |
3.0780 KRW |
3.0770 KRW |
| 2025-11-25 |
3.0282 KRW |
1,185,373.7543 MVC |
2.9810 KRW |
2.9810 KRW |
3.0390 KRW |
3.0300 KRW |
| 2025-11-24 |
2.9658 KRW |
497,890.6738 MVC |
2.9810 KRW |
2.9410 KRW |
2.9810 KRW |
2.9430 KRW |
| 2025-11-23 |
2.9863 KRW |
62,100.7086 MVC |
2.9950 KRW |
2.9510 KRW |
2.9950 KRW |
2.9510 KRW |
| 2025-11-22 |
2.9710 KRW |
33,657,619.6890 MVC |
2.8790 KRW |
2.8660 KRW |
3.1600 KRW |
2.9830 KRW |
| 2025-11-21 |
2.8411 KRW |
8,645,517.5737 MVC |
2.8950 KRW |
2.7200 KRW |
2.9030 KRW |
2.7730 KRW |
| 2025-11-20 |
3.2456 KRW |
5,161,472.9933 MVC |
3.3110 KRW |
3.2000 KRW |
3.3160 KRW |
3.2210 KRW |
| 2025-11-19 |
3.3321 KRW |
11,234,268.2067 MVC |
3.3360 KRW |
3.2500 KRW |
3.3920 KRW |
3.3000 KRW |
| 2025-11-18 |
3.3254 KRW |
2,019,485.3073 MVC |
3.3010 KRW |
3.3000 KRW |
3.3860 KRW |
3.3860 KRW |
| 2025-11-17 |
3.4317 KRW |
317,518.4001 MVC |
3.4200 KRW |
3.4180 KRW |
3.4630 KRW |
3.4210 KRW |
| 2025-11-16 |
3.4504 KRW |
14,695,576.3433 MVC |
3.6250 KRW |
3.3390 KRW |
3.6370 KRW |
3.4970 KRW |
| 2025-11-15 |
3.6311 KRW |
591,826.2850 MVC |
3.6580 KRW |
3.6050 KRW |
3.6580 KRW |
3.6110 KRW |
| 2025-11-14 |
3.6546 KRW |
3,672,325.0765 MVC |
3.6680 KRW |
3.6020 KRW |
3.6770 KRW |
3.6200 KRW |
| 2025-11-13 |
3.8733 KRW |
29,969,433.5607 MVC |
3.8990 KRW |
3.6820 KRW |
4.0960 KRW |
3.7490 KRW |
| 2025-11-12 |
3.9649 KRW |
11,452,778.0934 MVC |
3.9400 KRW |
3.8990 KRW |
4.0540 KRW |
3.9360 KRW |
| 2025-11-11 |
3.9461 KRW |
2,418,959.0584 MVC |
4.0010 KRW |
3.9240 KRW |
4.0010 KRW |
3.9240 KRW |
| 2025-11-10 |
4.1877 KRW |
57,371,895.2757 MVC |
4.1220 KRW |
3.9780 KRW |
4.3380 KRW |
4.0140 KRW |
| 2025-11-09 |
3.9509 KRW |
813,828.4849 MVC |
3.9450 KRW |
3.9310 KRW |
3.9770 KRW |
3.9620 KRW |
| 2025-11-08 |
3.9045 KRW |
2,147,752.9366 MVC |
3.9360 KRW |
3.8600 KRW |
3.9410 KRW |
3.9290 KRW |
| 2025-11-07 |
3.8176 KRW |
69,200,113.5972 MVC |
3.8400 KRW |
3.4990 KRW |
4.1710 KRW |
3.9340 KRW |
| 2025-11-06 |
3.6684 KRW |
1,954,808.6803 MVC |
3.6800 KRW |
3.6430 KRW |
3.6850 KRW |
3.6670 KRW |
| 2025-11-05 |
3.5599 KRW |
1,201,873.5939 MVC |
3.5650 KRW |
3.5390 KRW |
3.5830 KRW |
3.5740 KRW |
| 2025-11-04 |
3.6066 KRW |
8,960,082.0998 MVC |
3.6640 KRW |
3.4300 KRW |
3.7830 KRW |
3.4790 KRW |
| 2025-11-03 |
3.8595 KRW |
29,704,981.3877 MVC |
4.0610 KRW |
3.6570 KRW |
4.0610 KRW |
3.7490 KRW |
| 2025-11-02 |
4.2416 KRW |
8,133,973.7600 MVC |
4.3700 KRW |
4.1500 KRW |
4.3700 KRW |
4.1780 KRW |
| 2025-11-01 |
4.3407 KRW |
366,864.3545 MVC |
4.3330 KRW |
4.3330 KRW |
4.3420 KRW |
4.3410 KRW |
| 2025-10-31 |
4.2780 KRW |
3,153,634.0497 MVC |
4.2930 KRW |
4.2570 KRW |
4.3020 KRW |
4.2570 KRW |
| 2025-10-30 |
4.3133 KRW |
6,420,191.0775 MVC |
4.4290 KRW |
4.2280 KRW |
4.4300 KRW |
4.2660 KRW |
| 2025-10-29 |
4.4008 KRW |
5,294,077.3906 MVC |
4.4720 KRW |
4.3550 KRW |
4.4720 KRW |
4.4400 KRW |