Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
3.8616 KRW |
168,667,642.9752 MVL |
3.8400 KRW |
3.8100 KRW |
3.9900 KRW |
3.8500 KRW |
| 2023-08-31 |
3.9044 KRW |
129,370,559.1281 MVL |
3.9500 KRW |
3.8100 KRW |
3.9800 KRW |
3.8500 KRW |
| 2023-08-30 |
3.9731 KRW |
104,650,928.3937 MVL |
4.0100 KRW |
3.9400 KRW |
4.0200 KRW |
3.9800 KRW |
| 2023-08-29 |
3.9084 KRW |
332,526,288.9106 MVL |
3.8800 KRW |
3.8000 KRW |
4.0200 KRW |
4.0000 KRW |
| 2023-08-28 |
3.9043 KRW |
211,426,378.6081 MVL |
3.9900 KRW |
3.8500 KRW |
4.0000 KRW |
3.8800 KRW |
| 2023-08-27 |
4.0247 KRW |
294,470,859.9501 MVL |
3.9800 KRW |
3.9700 KRW |
4.1000 KRW |
4.0100 KRW |
| 2023-08-26 |
4.0023 KRW |
177,093,234.2095 MVL |
3.9900 KRW |
3.9600 KRW |
4.0400 KRW |
4.0000 KRW |
| 2023-08-25 |
3.9512 KRW |
336,694,285.8929 MVL |
3.9200 KRW |
3.8700 KRW |
4.0100 KRW |
3.9700 KRW |
| 2023-08-24 |
3.9235 KRW |
95,848,773.2088 MVL |
3.9500 KRW |
3.8900 KRW |
3.9600 KRW |
3.9500 KRW |
| 2023-08-23 |
3.9137 KRW |
93,179,387.4598 MVL |
3.9200 KRW |
3.8500 KRW |
3.9700 KRW |
3.9500 KRW |
| 2023-08-22 |
3.9061 KRW |
197,422,279.4604 MVL |
3.9200 KRW |
3.8400 KRW |
4.0000 KRW |
3.9100 KRW |
| 2023-08-21 |
3.9280 KRW |
251,985,092.3326 MVL |
4.0100 KRW |
3.8300 KRW |
4.0400 KRW |
3.9600 KRW |
| 2023-08-20 |
4.0710 KRW |
530,897,299.7496 MVL |
4.0200 KRW |
3.9900 KRW |
4.1800 KRW |
4.0200 KRW |
| 2023-08-19 |
3.9920 KRW |
236,004,027.3173 MVL |
3.9600 KRW |
3.9300 KRW |
4.0600 KRW |
4.0300 KRW |
| 2023-08-18 |
3.8792 KRW |
557,532,038.3030 MVL |
3.8800 KRW |
3.7400 KRW |
4.0000 KRW |
3.9800 KRW |
| 2023-08-17 |
4.0384 KRW |
652,879,291.7875 MVL |
4.1600 KRW |
3.8100 KRW |
4.1800 KRW |
3.9100 KRW |
| 2023-08-16 |
4.3429 KRW |
937,709,176.4407 MVL |
4.5600 KRW |
4.1100 KRW |
4.6200 KRW |
4.1500 KRW |
| 2023-08-15 |
4.7292 KRW |
552,764,336.7081 MVL |
4.7300 KRW |
4.5600 KRW |
4.8200 KRW |
4.6000 KRW |
| 2023-08-14 |
4.7562 KRW |
533,384,409.3124 MVL |
4.8000 KRW |
4.7000 KRW |
4.8100 KRW |
4.7500 KRW |
| 2023-08-13 |
4.7865 KRW |
203,345,722.3001 MVL |
4.8300 KRW |
4.7600 KRW |
4.8400 KRW |
4.7900 KRW |
| 2023-08-12 |
4.8088 KRW |
187,736,141.2325 MVL |
4.8300 KRW |
4.7800 KRW |
4.8500 KRW |
4.8400 KRW |
| 2023-08-11 |
4.8072 KRW |
628,738,715.8743 MVL |
4.7500 KRW |
4.7500 KRW |
4.8700 KRW |
4.8700 KRW |
| 2023-08-10 |
4.7205 KRW |
381,439,946.9325 MVL |
4.7900 KRW |
4.6700 KRW |
4.7900 KRW |
4.7500 KRW |
| 2023-08-09 |
4.8001 KRW |
383,311,493.8896 MVL |
4.7800 KRW |
4.7400 KRW |
4.8500 KRW |
4.8000 KRW |
| 2023-08-08 |
4.7366 KRW |
394,290,541.8265 MVL |
4.7500 KRW |
4.6900 KRW |
4.8200 KRW |
4.7800 KRW |
| 2023-08-07 |
4.7855 KRW |
779,778,585.5908 MVL |
4.9400 KRW |
4.7000 KRW |
4.9500 KRW |
4.7600 KRW |
| 2023-08-06 |
5.1363 KRW |
2,689,829,682.7549 MVL |
5.1100 KRW |
4.8500 KRW |
5.4000 KRW |
4.9400 KRW |
| 2023-08-05 |
5.0592 KRW |
3,743,558,116.1160 MVL |
5.0000 KRW |
4.8300 KRW |
5.2500 KRW |
5.0700 KRW |
| 2023-08-04 |
4.8232 KRW |
1,965,780,091.9722 MVL |
4.7500 KRW |
4.6400 KRW |
4.9800 KRW |
4.9600 KRW |
| 2023-08-03 |
4.6581 KRW |
1,129,251,849.8002 MVL |
4.5800 KRW |
4.5000 KRW |
4.7900 KRW |
4.7100 KRW |
| 2023-08-02 |
4.7489 KRW |
3,441,875,598.6063 MVL |
4.5200 KRW |
4.5100 KRW |
5.0300 KRW |
4.5900 KRW |
| 2023-08-01 |
4.4959 KRW |
504,752,310.3804 MVL |
4.5700 KRW |
4.4400 KRW |
4.6000 KRW |
4.5200 KRW |
| 2023-07-31 |
4.5606 KRW |
644,479,272.4107 MVL |
4.5500 KRW |
4.4400 KRW |
4.6800 KRW |
4.5200 KRW |
| 2023-07-30 |
4.7964 KRW |
2,556,083,971.8953 MVL |
5.0200 KRW |
4.4600 KRW |
5.0800 KRW |
4.5700 KRW |
| 2023-07-29 |
4.8851 KRW |
4,928,315,977.6232 MVL |
4.7300 KRW |
4.6600 KRW |
5.1000 KRW |
5.0800 KRW |
| 2023-07-28 |
4.5840 KRW |
5,616,461,698.6877 MVL |
4.4100 KRW |
4.3700 KRW |
4.7800 KRW |
4.6800 KRW |
| 2023-07-27 |
4.5434 KRW |
6,320,692,482.9160 MVL |
4.4100 KRW |
4.3300 KRW |
4.7000 KRW |
4.4100 KRW |
| 2023-07-26 |
4.8631 KRW |
17,280,806,058.1810 MVL |
4.5100 KRW |
4.3200 KRW |
5.3200 KRW |
4.4000 KRW |
| 2023-07-25 |
4.4329 KRW |
3,141,725,353.8638 MVL |
4.2900 KRW |
4.1600 KRW |
4.5400 KRW |
4.5200 KRW |
| 2023-07-24 |
4.3792 KRW |
1,026,262,233.2211 MVL |
4.5500 KRW |
4.1900 KRW |
4.6400 KRW |
4.3100 KRW |
| 2023-07-23 |
4.5411 KRW |
1,800,360,663.8989 MVL |
4.5800 KRW |
4.4000 KRW |
4.7200 KRW |
4.5100 KRW |
| 2023-07-22 |
4.3658 KRW |
551,180,617.0673 MVL |
4.3400 KRW |
4.2800 KRW |
4.5500 KRW |
4.5200 KRW |
| 2023-07-21 |
4.2563 KRW |
408,815,956.1346 MVL |
4.2100 KRW |
4.1800 KRW |
4.3500 KRW |
4.3200 KRW |
| 2023-07-20 |
4.2147 KRW |
278,814,625.0621 MVL |
4.2000 KRW |
4.1800 KRW |
4.2500 KRW |
4.2200 KRW |
| 2023-07-19 |
4.2195 KRW |
320,575,451.1022 MVL |
4.2300 KRW |
4.1800 KRW |
4.2800 KRW |
4.1900 KRW |
| 2023-07-18 |
4.2528 KRW |
781,832,228.8673 MVL |
4.3400 KRW |
4.1500 KRW |
4.3900 KRW |
4.2400 KRW |
| 2023-07-17 |
4.2938 KRW |
1,160,234,967.5003 MVL |
4.2400 KRW |
4.1800 KRW |
4.4500 KRW |
4.3200 KRW |
| 2023-07-16 |
4.2949 KRW |
592,064,322.1055 MVL |
4.3600 KRW |
4.2200 KRW |
4.4100 KRW |
4.2400 KRW |
| 2023-07-15 |
4.2465 KRW |
647,139,711.5508 MVL |
4.1800 KRW |
4.1200 KRW |
4.3800 KRW |
4.3500 KRW |
| 2023-07-14 |
4.1720 KRW |
863,593,672.7343 MVL |
4.1100 KRW |
4.0800 KRW |
4.2900 KRW |
4.1700 KRW |