Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
12.4630 KRW |
155,080,822.6438 MVL |
12.5000 KRW |
12.2000 KRW |
12.8000 KRW |
12.7000 KRW |
| 2022-04-18 |
12.1234 KRW |
250,254,262.2127 MVL |
12.6000 KRW |
11.7000 KRW |
12.7000 KRW |
12.5000 KRW |
| 2022-04-17 |
12.9382 KRW |
190,637,206.1500 MVL |
12.9000 KRW |
12.5000 KRW |
13.2000 KRW |
12.5000 KRW |
| 2022-04-16 |
13.0682 KRW |
159,952,938.9477 MVL |
13.2000 KRW |
12.9000 KRW |
13.4000 KRW |
13.0000 KRW |
| 2022-04-15 |
12.8641 KRW |
164,483,751.5114 MVL |
13.1000 KRW |
12.6000 KRW |
13.2000 KRW |
13.0000 KRW |
| 2022-04-14 |
13.1916 KRW |
244,766,146.9761 MVL |
13.3000 KRW |
12.7000 KRW |
13.6000 KRW |
13.0000 KRW |
| 2022-04-13 |
13.0506 KRW |
485,731,690.2160 MVL |
12.8000 KRW |
12.5000 KRW |
13.5000 KRW |
13.2000 KRW |
| 2022-04-12 |
12.1867 KRW |
426,852,774.4536 MVL |
12.3000 KRW |
11.6000 KRW |
12.8000 KRW |
12.6000 KRW |
| 2022-04-11 |
12.8249 KRW |
402,845,719.2131 MVL |
13.6000 KRW |
12.1000 KRW |
13.9000 KRW |
12.3000 KRW |
| 2022-04-10 |
13.4643 KRW |
115,267,667.6991 MVL |
13.4000 KRW |
13.3000 KRW |
13.7000 KRW |
13.5000 KRW |
| 2022-04-09 |
13.2748 KRW |
134,891,521.3317 MVL |
13.4000 KRW |
13.0000 KRW |
13.5000 KRW |
13.3000 KRW |
| 2022-04-08 |
13.5580 KRW |
268,825,899.2868 MVL |
13.7000 KRW |
13.3000 KRW |
13.8000 KRW |
13.5000 KRW |
| 2022-04-07 |
13.5790 KRW |
1,203,716,062.9617 MVL |
12.8000 KRW |
12.8000 KRW |
14.2000 KRW |
13.6000 KRW |
| 2022-04-06 |
13.7351 KRW |
493,436,650.4901 MVL |
14.9000 KRW |
12.8000 KRW |
14.9000 KRW |
12.9000 KRW |
| 2022-04-05 |
15.1802 KRW |
1,376,063,235.1613 MVL |
14.5000 KRW |
14.4000 KRW |
15.8000 KRW |
14.9000 KRW |
| 2022-04-04 |
14.4102 KRW |
657,567,299.4240 MVL |
15.5000 KRW |
13.8000 KRW |
15.5000 KRW |
14.6000 KRW |
| 2022-04-03 |
15.4458 KRW |
966,068,979.5735 MVL |
16.0000 KRW |
14.6000 KRW |
16.7000 KRW |
15.5000 KRW |
| 2022-04-02 |
16.9467 KRW |
6,739,952,737.5031 MVL |
15.2000 KRW |
14.4000 KRW |
19.0000 KRW |
16.0000 KRW |
| 2022-04-01 |
15.5638 KRW |
8,246,081,916.2496 MVL |
13.9000 KRW |
13.8000 KRW |
17.0000 KRW |
15.2000 KRW |
| 2022-03-31 |
13.6770 KRW |
1,290,261,699.3820 MVL |
13.4000 KRW |
13.1000 KRW |
14.2000 KRW |
13.9000 KRW |
| 2022-03-30 |
12.9168 KRW |
555,629,030.1815 MVL |
13.2000 KRW |
12.4000 KRW |
13.6000 KRW |
13.5000 KRW |
| 2022-03-29 |
13.3837 KRW |
2,087,801,881.7870 MVL |
12.6000 KRW |
12.6000 KRW |
14.4000 KRW |
13.0000 KRW |
| 2022-03-28 |
12.6649 KRW |
628,990,137.0958 MVL |
12.6000 KRW |
12.3000 KRW |
13.0000 KRW |
12.7000 KRW |
| 2022-03-27 |
12.6627 KRW |
2,590,687,854.5422 MVL |
11.8000 KRW |
11.6000 KRW |
13.6000 KRW |
12.6000 KRW |
| 2022-03-26 |
11.3934 KRW |
427,620,530.1352 MVL |
11.1000 KRW |
10.9000 KRW |
11.9000 KRW |
11.7000 KRW |
| 2022-03-25 |
11.2014 KRW |
391,597,521.1640 MVL |
11.2000 KRW |
10.9000 KRW |
11.4000 KRW |
11.1000 KRW |
| 2022-03-24 |
10.9071 KRW |
258,219,598.1258 MVL |
11.0000 KRW |
10.7000 KRW |
11.1000 KRW |
11.0000 KRW |
| 2022-03-23 |
10.7612 KRW |
255,729,215.7724 MVL |
10.8000 KRW |
10.6000 KRW |
11.0000 KRW |
10.9000 KRW |
| 2022-03-22 |
10.6810 KRW |
406,005,777.3480 MVL |
10.4000 KRW |
10.4000 KRW |
10.9000 KRW |
10.8000 KRW |
| 2022-03-21 |
10.3843 KRW |
198,049,848.4950 MVL |
10.4000 KRW |
10.3000 KRW |
10.5000 KRW |
10.4000 KRW |
| 2022-03-20 |
10.4878 KRW |
236,565,221.5343 MVL |
10.6000 KRW |
10.3000 KRW |
10.8000 KRW |
10.4000 KRW |
| 2022-03-19 |
10.4488 KRW |
386,965,076.2170 MVL |
10.5000 KRW |
10.2000 KRW |
10.7000 KRW |
10.7000 KRW |
| 2022-03-18 |
10.3279 KRW |
293,934,789.1178 MVL |
10.4000 KRW |
10.2000 KRW |
10.5000 KRW |
10.4000 KRW |
| 2022-03-17 |
10.4226 KRW |
477,879,970.6673 MVL |
10.4000 KRW |
10.1000 KRW |
10.8000 KRW |
10.3000 KRW |
| 2022-03-16 |
10.1302 KRW |
194,481,379.7589 MVL |
10.2000 KRW |
10.0000 KRW |
10.3000 KRW |
10.3000 KRW |
| 2022-03-15 |
10.2400 KRW |
399,031,747.2310 MVL |
10.3000 KRW |
10.0000 KRW |
10.6000 KRW |
10.1000 KRW |
| 2022-03-14 |
10.2682 KRW |
529,145,067.3732 MVL |
9.9700 KRW |
9.9200 KRW |
10.6000 KRW |
10.3000 KRW |
| 2022-03-13 |
10.0143 KRW |
95,503,729.9036 MVL |
10.2000 KRW |
9.9300 KRW |
10.2000 KRW |
9.9700 KRW |
| 2022-03-12 |
10.1510 KRW |
120,170,134.9915 MVL |
10.1000 KRW |
10.0000 KRW |
10.4000 KRW |
10.2000 KRW |
| 2022-03-11 |
10.0214 KRW |
142,797,845.6383 MVL |
10.1000 KRW |
9.9600 KRW |
10.2000 KRW |
10.0000 KRW |
| 2022-03-10 |
10.1056 KRW |
254,784,279.1499 MVL |
10.3000 KRW |
9.9600 KRW |
10.4000 KRW |
10.0000 KRW |
| 2022-03-09 |
10.2660 KRW |
322,999,255.5731 MVL |
10.1000 KRW |
10.0000 KRW |
10.4000 KRW |
10.4000 KRW |
| 2022-03-08 |
10.1462 KRW |
417,203,030.3958 MVL |
10.1000 KRW |
9.9900 KRW |
10.3000 KRW |
10.2000 KRW |
| 2022-03-07 |
10.1606 KRW |
619,349,427.1095 MVL |
10.0000 KRW |
9.7000 KRW |
10.6000 KRW |
10.0000 KRW |
| 2022-03-06 |
10.0229 KRW |
157,578,673.6238 MVL |
10.1000 KRW |
9.8800 KRW |
10.2000 KRW |
10.0000 KRW |
| 2022-03-05 |
10.0363 KRW |
85,490,100.5453 MVL |
9.9600 KRW |
9.9100 KRW |
10.2000 KRW |
10.0000 KRW |
| 2022-03-04 |
10.1100 KRW |
95,527,760.9133 MVL |
10.2000 KRW |
9.9500 KRW |
10.3000 KRW |
10.0000 KRW |
| 2022-03-03 |
10.3750 KRW |
148,753,326.8716 MVL |
10.5000 KRW |
10.1000 KRW |
10.7000 KRW |
10.3000 KRW |
| 2022-03-02 |
10.6459 KRW |
235,698,513.7974 MVL |
10.9000 KRW |
10.4000 KRW |
11.0000 KRW |
10.5000 KRW |
| 2022-03-01 |
10.7083 KRW |
316,104,652.7518 MVL |
10.7000 KRW |
10.5000 KRW |
10.9000 KRW |
10.8000 KRW |