Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
7.6786 KRW |
1,318,845,915.6791 MVL |
7.9290 KRW |
7.5400 KRW |
7.9310 KRW |
7.6000 KRW |
| 2024-11-23 |
8.2362 KRW |
10,428,480,448.2280 MVL |
7.6940 KRW |
7.6470 KRW |
8.8050 KRW |
7.8630 KRW |
| 2024-11-22 |
7.7096 KRW |
20,558,320,937.4250 MVL |
6.8390 KRW |
6.6770 KRW |
8.6270 KRW |
7.6890 KRW |
| 2024-11-21 |
6.8431 KRW |
5,551,095,120.7028 MVL |
6.5430 KRW |
6.3730 KRW |
7.2380 KRW |
6.8150 KRW |
| 2024-11-20 |
6.5546 KRW |
694,918,685.7748 MVL |
6.8140 KRW |
6.3110 KRW |
6.9300 KRW |
6.4450 KRW |
| 2024-11-19 |
6.7152 KRW |
1,466,409,990.8924 MVL |
6.7010 KRW |
6.4890 KRW |
6.9520 KRW |
6.7370 KRW |
| 2024-11-18 |
6.7430 KRW |
6,159,034,527.4536 MVL |
6.2520 KRW |
6.2520 KRW |
7.0490 KRW |
6.7210 KRW |
| 2024-11-17 |
6.5418 KRW |
786,384,745.9830 MVL |
6.8580 KRW |
6.3010 KRW |
6.8630 KRW |
6.3060 KRW |
| 2024-11-16 |
7.1088 KRW |
10,879,861,696.4390 MVL |
6.3540 KRW |
6.3520 KRW |
7.9000 KRW |
6.8480 KRW |
| 2024-11-15 |
6.5491 KRW |
14,084,855,526.2950 MVL |
5.6370 KRW |
5.5150 KRW |
7.3330 KRW |
6.2780 KRW |
| 2024-11-14 |
5.8996 KRW |
1,577,483,580.1861 MVL |
6.4700 KRW |
5.7000 KRW |
6.4740 KRW |
5.7860 KRW |
| 2024-11-13 |
7.3223 KRW |
12,679,437,387.6560 MVL |
7.0740 KRW |
6.2880 KRW |
8.5000 KRW |
6.3330 KRW |
| 2024-11-12 |
7.8403 KRW |
53,826,708,216.0790 MVL |
5.4490 KRW |
5.2000 KRW |
9.9000 KRW |
6.9730 KRW |
| 2024-11-11 |
5.2531 KRW |
1,618,745,978.3835 MVL |
5.1530 KRW |
5.0350 KRW |
5.4920 KRW |
5.4230 KRW |
| 2024-11-10 |
5.0633 KRW |
1,466,150,264.8755 MVL |
4.9180 KRW |
4.9180 KRW |
5.2390 KRW |
5.1360 KRW |
| 2024-11-09 |
4.8537 KRW |
291,373,013.8536 MVL |
4.9180 KRW |
4.8000 KRW |
4.9230 KRW |
4.8550 KRW |
| 2024-11-08 |
4.8736 KRW |
919,609,248.0589 MVL |
4.7330 KRW |
4.7080 KRW |
5.0410 KRW |
4.8900 KRW |
| 2024-11-07 |
4.7000 KRW |
403,468,997.3489 MVL |
4.6890 KRW |
4.5770 KRW |
4.8130 KRW |
4.7020 KRW |
| 2024-11-06 |
4.5616 KRW |
391,974,718.9888 MVL |
4.4500 KRW |
4.4260 KRW |
4.6710 KRW |
4.6340 KRW |
| 2024-11-05 |
4.4356 KRW |
189,993,286.3857 MVL |
4.3690 KRW |
4.3390 KRW |
4.5270 KRW |
4.4560 KRW |
| 2024-11-04 |
4.4731 KRW |
571,007,151.8724 MVL |
4.4210 KRW |
4.3030 KRW |
4.6570 KRW |
4.3390 KRW |
| 2024-11-03 |
4.5088 KRW |
417,918,524.7973 MVL |
4.6820 KRW |
4.3700 KRW |
4.6950 KRW |
4.4320 KRW |
| 2024-11-02 |
4.7799 KRW |
952,912,395.3368 MVL |
4.9520 KRW |
4.6090 KRW |
4.9670 KRW |
4.6700 KRW |
| 2024-11-01 |
5.0939 KRW |
6,328,097,546.4916 MVL |
4.7270 KRW |
4.6540 KRW |
5.5510 KRW |
4.9520 KRW |
| 2024-10-31 |
4.7389 KRW |
96,855,676.7586 MVL |
4.8140 KRW |
4.6710 KRW |
4.8240 KRW |
4.7010 KRW |
| 2024-10-30 |
4.8331 KRW |
72,428,172.1113 MVL |
4.8720 KRW |
4.7880 KRW |
4.8730 KRW |
4.8210 KRW |
| 2024-10-29 |
4.8236 KRW |
143,705,362.8282 MVL |
4.7880 KRW |
4.7540 KRW |
4.8930 KRW |
4.8760 KRW |
| 2024-10-28 |
4.7700 KRW |
194,637,289.5568 MVL |
4.7950 KRW |
4.6790 KRW |
4.8600 KRW |
4.7830 KRW |
| 2024-10-27 |
4.8226 KRW |
590,870,200.0266 MVL |
4.7410 KRW |
4.7080 KRW |
4.9300 KRW |
4.7770 KRW |
| 2024-10-26 |
4.7456 KRW |
50,351,376.7647 MVL |
4.7840 KRW |
4.7000 KRW |
4.7900 KRW |
4.7470 KRW |
| 2024-10-25 |
4.8629 KRW |
127,733,935.5403 MVL |
4.9500 KRW |
4.8310 KRW |
4.9500 KRW |
4.8520 KRW |
| 2024-10-24 |
4.8984 KRW |
73,810,933.3396 MVL |
4.9500 KRW |
4.8460 KRW |
4.9600 KRW |
4.9300 KRW |
| 2024-10-23 |
4.9935 KRW |
195,982,233.7501 MVL |
5.0100 KRW |
4.8900 KRW |
5.0610 KRW |
4.9570 KRW |
| 2024-10-22 |
4.9816 KRW |
96,792,857.3628 MVL |
5.0290 KRW |
4.9370 KRW |
5.0300 KRW |
5.0120 KRW |
| 2024-10-21 |
5.0464 KRW |
174,421,113.4639 MVL |
5.1360 KRW |
4.9650 KRW |
5.1500 KRW |
5.0090 KRW |
| 2024-10-20 |
5.0883 KRW |
176,103,234.1808 MVL |
5.0950 KRW |
5.0280 KRW |
5.1330 KRW |
5.1250 KRW |
| 2024-10-19 |
5.0804 KRW |
117,811,246.8149 MVL |
5.0870 KRW |
5.0450 KRW |
5.1180 KRW |
5.0900 KRW |
| 2024-10-18 |
5.0352 KRW |
106,866,212.9059 MVL |
5.0430 KRW |
5.0050 KRW |
5.0900 KRW |
5.0900 KRW |
| 2024-10-17 |
5.0498 KRW |
427,961,099.1482 MVL |
5.0330 KRW |
4.9700 KRW |
5.1200 KRW |
5.0250 KRW |
| 2024-10-16 |
5.0486 KRW |
216,271,010.0168 MVL |
5.0260 KRW |
5.0030 KRW |
5.1050 KRW |
5.0110 KRW |
| 2024-10-15 |
5.0205 KRW |
319,426,920.8592 MVL |
5.0500 KRW |
4.9520 KRW |
5.1000 KRW |
5.0270 KRW |
| 2024-10-14 |
4.9609 KRW |
356,391,038.1704 MVL |
4.9800 KRW |
4.8870 KRW |
5.0280 KRW |
5.0140 KRW |
| 2024-10-13 |
5.0525 KRW |
903,838,195.4751 MVL |
4.9650 KRW |
4.9310 KRW |
5.1560 KRW |
4.9910 KRW |
| 2024-10-12 |
4.9571 KRW |
74,914,096.8543 MVL |
4.9500 KRW |
4.8820 KRW |
4.9920 KRW |
4.9610 KRW |
| 2024-10-11 |
4.8854 KRW |
84,808,550.8458 MVL |
4.8320 KRW |
4.8230 KRW |
4.9540 KRW |
4.9210 KRW |
| 2024-10-10 |
4.8917 KRW |
172,659,574.1060 MVL |
4.8790 KRW |
4.7850 KRW |
4.9660 KRW |
4.8480 KRW |
| 2024-10-09 |
4.9668 KRW |
142,831,588.4462 MVL |
5.0170 KRW |
4.8660 KRW |
5.0370 KRW |
4.8800 KRW |
| 2024-10-08 |
4.9959 KRW |
160,809,170.8335 MVL |
4.9920 KRW |
4.9540 KRW |
5.0530 KRW |
4.9870 KRW |
| 2024-10-07 |
5.0735 KRW |
480,466,018.4778 MVL |
5.0000 KRW |
4.9900 KRW |
5.2070 KRW |
5.0190 KRW |
| 2024-10-06 |
4.9608 KRW |
109,096,259.2108 MVL |
4.9660 KRW |
4.9110 KRW |
5.0140 KRW |
4.9840 KRW |