Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-17 |
5.6940 KRW |
527,285,522.9103 MVL |
5.4700 KRW |
5.3700 KRW |
6.0100 KRW |
5.7100 KRW |
| 2022-06-16 |
6.0734 KRW |
1,209,946,500.4477 MVL |
5.9600 KRW |
5.5500 KRW |
6.7000 KRW |
5.6000 KRW |
| 2022-06-15 |
5.5274 KRW |
382,838,449.0392 MVL |
5.6500 KRW |
5.1700 KRW |
6.0200 KRW |
5.8600 KRW |
| 2022-06-14 |
5.5715 KRW |
588,733,930.3998 MVL |
5.8100 KRW |
5.1100 KRW |
5.9200 KRW |
5.5500 KRW |
| 2022-06-13 |
6.3726 KRW |
569,975,633.9990 MVL |
6.8600 KRW |
5.6200 KRW |
7.5900 KRW |
5.8000 KRW |
| 2022-06-12 |
6.9975 KRW |
168,624,389.5633 MVL |
7.5200 KRW |
6.7500 KRW |
7.5700 KRW |
6.9700 KRW |
| 2022-06-11 |
7.7542 KRW |
417,531,655.2453 MVL |
7.6600 KRW |
7.2200 KRW |
8.1000 KRW |
7.5600 KRW |
| 2022-06-10 |
7.8488 KRW |
260,187,567.7265 MVL |
8.1500 KRW |
7.4600 KRW |
8.1600 KRW |
7.7100 KRW |
| 2022-06-09 |
8.1372 KRW |
661,313,112.7037 MVL |
7.9700 KRW |
7.9600 KRW |
8.4000 KRW |
8.1300 KRW |
| 2022-06-08 |
8.0317 KRW |
144,677,858.2770 MVL |
8.1000 KRW |
7.9300 KRW |
8.2000 KRW |
8.0700 KRW |
| 2022-06-07 |
8.0532 KRW |
270,258,965.1325 MVL |
8.3900 KRW |
7.9100 KRW |
8.3900 KRW |
8.0200 KRW |
| 2022-06-06 |
8.3519 KRW |
472,734,332.4012 MVL |
8.2400 KRW |
8.2200 KRW |
8.4800 KRW |
8.3400 KRW |
| 2022-06-05 |
8.1463 KRW |
427,740,910.6139 MVL |
8.0900 KRW |
7.9200 KRW |
8.3500 KRW |
8.2600 KRW |
| 2022-06-04 |
8.0928 KRW |
355,465,800.5652 MVL |
8.0600 KRW |
7.9000 KRW |
8.4400 KRW |
8.0900 KRW |
| 2022-06-03 |
8.3553 KRW |
1,246,282,713.0413 MVL |
8.2700 KRW |
7.8300 KRW |
8.7800 KRW |
8.0900 KRW |
| 2022-06-02 |
8.9230 KRW |
5,238,056,208.3807 MVL |
7.9700 KRW |
7.6100 KRW |
10.3000 KRW |
8.2300 KRW |
| 2022-06-01 |
8.0792 KRW |
555,168,612.8922 MVL |
7.9200 KRW |
7.7600 KRW |
8.3400 KRW |
7.9300 KRW |
| 2022-05-31 |
7.9639 KRW |
311,459,000.2206 MVL |
8.0000 KRW |
7.7400 KRW |
8.2200 KRW |
7.9400 KRW |
| 2022-05-30 |
7.7518 KRW |
242,425,723.1332 MVL |
7.6400 KRW |
7.5300 KRW |
7.9800 KRW |
7.9700 KRW |
| 2022-05-29 |
7.5748 KRW |
125,148,269.8093 MVL |
7.5000 KRW |
7.4500 KRW |
7.6800 KRW |
7.6700 KRW |
| 2022-05-28 |
7.4996 KRW |
60,414,815.6172 MVL |
7.5200 KRW |
7.3900 KRW |
7.7000 KRW |
7.4400 KRW |
| 2022-05-27 |
7.6692 KRW |
371,547,833.8798 MVL |
7.6600 KRW |
7.3500 KRW |
8.0400 KRW |
7.6000 KRW |
| 2022-05-26 |
7.7872 KRW |
274,678,357.4434 MVL |
8.0000 KRW |
7.3300 KRW |
8.2300 KRW |
7.7600 KRW |
| 2022-05-25 |
7.9141 KRW |
169,795,054.0045 MVL |
8.1400 KRW |
7.5200 KRW |
8.1900 KRW |
8.0600 KRW |
| 2022-05-24 |
8.1761 KRW |
502,488,068.5141 MVL |
7.9900 KRW |
7.5000 KRW |
8.5000 KRW |
8.1800 KRW |
| 2022-05-23 |
8.5456 KRW |
460,829,574.0882 MVL |
8.4700 KRW |
8.0100 KRW |
9.0800 KRW |
8.0700 KRW |
| 2022-05-22 |
8.2470 KRW |
642,913,892.2549 MVL |
7.7400 KRW |
7.6200 KRW |
8.5500 KRW |
8.4700 KRW |
| 2022-05-21 |
7.5537 KRW |
81,781,735.0620 MVL |
7.6800 KRW |
7.3300 KRW |
7.7800 KRW |
7.7000 KRW |
| 2022-05-20 |
7.6968 KRW |
120,116,551.0964 MVL |
7.7800 KRW |
7.4400 KRW |
7.8100 KRW |
7.7100 KRW |
| 2022-05-19 |
7.4597 KRW |
144,955,024.1442 MVL |
7.4900 KRW |
7.0800 KRW |
7.8200 KRW |
7.7400 KRW |
| 2022-05-18 |
7.8642 KRW |
186,683,957.1701 MVL |
8.2400 KRW |
7.4200 KRW |
8.2700 KRW |
7.5600 KRW |
| 2022-05-17 |
8.2403 KRW |
237,611,409.4444 MVL |
8.0500 KRW |
8.0000 KRW |
8.6100 KRW |
8.3100 KRW |
| 2022-05-16 |
8.3733 KRW |
269,819,296.7393 MVL |
8.7200 KRW |
8.0000 KRW |
8.9300 KRW |
8.0900 KRW |
| 2022-05-15 |
8.3709 KRW |
555,376,012.6730 MVL |
8.2300 KRW |
8.0100 KRW |
8.6800 KRW |
8.6300 KRW |
| 2022-05-14 |
8.0070 KRW |
348,828,950.5194 MVL |
7.7200 KRW |
7.4200 KRW |
8.4400 KRW |
8.1300 KRW |
| 2022-05-13 |
7.5757 KRW |
419,317,413.9480 MVL |
7.0200 KRW |
6.9000 KRW |
8.0100 KRW |
7.9000 KRW |
| 2022-05-12 |
7.1069 KRW |
458,008,245.6181 MVL |
8.1800 KRW |
6.2500 KRW |
8.4100 KRW |
6.9300 KRW |
| 2022-05-11 |
9.2037 KRW |
1,287,700,930.2798 MVL |
9.1000 KRW |
7.6000 KRW |
9.9900 KRW |
7.9900 KRW |
| 2022-05-10 |
9.4152 KRW |
458,180,575.0187 MVL |
9.0300 KRW |
8.2800 KRW |
10.2000 KRW |
9.1100 KRW |
| 2022-05-09 |
9.9508 KRW |
425,538,309.7417 MVL |
10.0000 KRW |
9.0000 KRW |
10.6000 KRW |
9.1500 KRW |
| 2022-05-08 |
10.1807 KRW |
150,116,212.8072 MVL |
10.4000 KRW |
10.0000 KRW |
10.5000 KRW |
10.0000 KRW |
| 2022-05-07 |
10.4908 KRW |
145,519,701.9120 MVL |
10.8000 KRW |
10.2000 KRW |
10.8000 KRW |
10.4000 KRW |
| 2022-05-06 |
10.5098 KRW |
312,697,446.4677 MVL |
10.9000 KRW |
10.1000 KRW |
11.0000 KRW |
10.7000 KRW |
| 2022-05-05 |
11.5157 KRW |
337,386,939.3750 MVL |
12.0000 KRW |
10.7000 KRW |
12.1000 KRW |
10.9000 KRW |
| 2022-05-04 |
11.4605 KRW |
211,361,717.4373 MVL |
11.3000 KRW |
11.1000 KRW |
12.0000 KRW |
11.9000 KRW |
| 2022-05-03 |
11.4120 KRW |
115,429,528.8920 MVL |
11.6000 KRW |
11.3000 KRW |
11.6000 KRW |
11.3000 KRW |
| 2022-05-02 |
11.5726 KRW |
211,491,540.9011 MVL |
11.7000 KRW |
11.2000 KRW |
12.0000 KRW |
11.5000 KRW |
| 2022-05-01 |
11.4916 KRW |
277,502,402.5397 MVL |
11.9000 KRW |
10.9000 KRW |
12.3000 KRW |
11.7000 KRW |
| 2022-04-30 |
12.4750 KRW |
231,710,529.7007 MVL |
12.6000 KRW |
12.0000 KRW |
13.0000 KRW |
12.0000 KRW |
| 2022-04-29 |
13.0012 KRW |
391,920,789.9559 MVL |
13.1000 KRW |
12.5000 KRW |
13.5000 KRW |
12.7000 KRW |