Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
4.9439 KRW |
95,881,281.1199 MVL |
4.9000 KRW |
4.8810 KRW |
4.9910 KRW |
4.9640 KRW |
| 2024-10-04 |
4.8465 KRW |
106,218,163.9465 MVL |
4.7410 KRW |
4.7390 KRW |
4.9890 KRW |
4.9100 KRW |
| 2024-10-03 |
4.7812 KRW |
99,553,632.9115 MVL |
4.8020 KRW |
4.7270 KRW |
4.8770 KRW |
4.7550 KRW |
| 2024-10-02 |
4.8680 KRW |
148,945,352.5621 MVL |
4.9030 KRW |
4.7500 KRW |
5.0160 KRW |
4.8340 KRW |
| 2024-10-01 |
5.0328 KRW |
244,712,381.3961 MVL |
5.0930 KRW |
4.8590 KRW |
5.1810 KRW |
4.9110 KRW |
| 2024-09-30 |
5.1573 KRW |
167,064,845.6176 MVL |
5.2780 KRW |
5.0840 KRW |
5.2880 KRW |
5.1170 KRW |
| 2024-09-29 |
5.2727 KRW |
117,577,825.3803 MVL |
5.2930 KRW |
5.2390 KRW |
5.3160 KRW |
5.2870 KRW |
| 2024-09-28 |
5.3039 KRW |
139,899,160.7467 MVL |
5.3690 KRW |
5.2280 KRW |
5.3860 KRW |
5.2810 KRW |
| 2024-09-27 |
5.3242 KRW |
232,887,467.6746 MVL |
5.3000 KRW |
5.2770 KRW |
5.3880 KRW |
5.3460 KRW |
| 2024-09-26 |
5.2454 KRW |
160,866,803.9284 MVL |
5.2510 KRW |
5.1350 KRW |
5.3190 KRW |
5.3140 KRW |
| 2024-09-25 |
5.2951 KRW |
287,477,950.8996 MVL |
5.3360 KRW |
5.2360 KRW |
5.3850 KRW |
5.2860 KRW |
| 2024-09-24 |
5.3260 KRW |
687,586,235.9814 MVL |
5.3380 KRW |
5.1670 KRW |
5.4550 KRW |
5.3150 KRW |
| 2024-09-23 |
5.2899 KRW |
644,725,111.2829 MVL |
5.1570 KRW |
5.0450 KRW |
5.4190 KRW |
5.3420 KRW |
| 2024-09-22 |
5.2098 KRW |
392,581,855.0174 MVL |
5.2950 KRW |
5.0220 KRW |
5.3880 KRW |
5.1270 KRW |
| 2024-09-21 |
5.1581 KRW |
551,957,745.6590 MVL |
5.0680 KRW |
5.0550 KRW |
5.2690 KRW |
5.2520 KRW |
| 2024-09-20 |
5.0284 KRW |
936,466,057.4340 MVL |
4.8620 KRW |
4.8620 KRW |
5.1800 KRW |
5.0660 KRW |
| 2024-09-19 |
4.7846 KRW |
325,406,094.4794 MVL |
4.7370 KRW |
4.6910 KRW |
4.8910 KRW |
4.8320 KRW |
| 2024-09-18 |
4.6815 KRW |
126,025,603.8201 MVL |
4.7270 KRW |
4.6010 KRW |
4.7470 KRW |
4.7220 KRW |
| 2024-09-17 |
4.7240 KRW |
144,685,037.3377 MVL |
4.6650 KRW |
4.6600 KRW |
4.7600 KRW |
4.7480 KRW |
| 2024-09-16 |
4.7443 KRW |
372,718,148.2040 MVL |
4.7040 KRW |
4.6140 KRW |
4.8440 KRW |
4.6730 KRW |
| 2024-09-15 |
4.7557 KRW |
91,877,597.1758 MVL |
4.7800 KRW |
4.7290 KRW |
4.8090 KRW |
4.7300 KRW |
| 2024-09-14 |
4.8212 KRW |
123,983,913.9994 MVL |
4.8500 KRW |
4.7620 KRW |
4.9340 KRW |
4.7720 KRW |
| 2024-09-13 |
4.8051 KRW |
425,679,200.9756 MVL |
4.7050 KRW |
4.6960 KRW |
4.8970 KRW |
4.8300 KRW |
| 2024-09-12 |
4.6987 KRW |
144,154,721.0950 MVL |
4.6260 KRW |
4.6250 KRW |
4.7540 KRW |
4.7100 KRW |
| 2024-09-11 |
4.6587 KRW |
122,470,827.9701 MVL |
4.7220 KRW |
4.5860 KRW |
4.7750 KRW |
4.6490 KRW |
| 2024-09-10 |
4.7028 KRW |
131,310,096.7570 MVL |
4.6640 KRW |
4.6500 KRW |
4.7510 KRW |
4.7050 KRW |
| 2024-09-09 |
4.6236 KRW |
81,994,413.4422 MVL |
4.5700 KRW |
4.5560 KRW |
4.7000 KRW |
4.6770 KRW |
| 2024-09-08 |
4.5486 KRW |
59,240,100.0218 MVL |
4.5290 KRW |
4.5040 KRW |
4.6020 KRW |
4.5610 KRW |
| 2024-09-07 |
4.5345 KRW |
40,255,016.3039 MVL |
4.5160 KRW |
4.4550 KRW |
4.5800 KRW |
4.5300 KRW |
| 2024-09-06 |
4.5708 KRW |
276,301,418.8581 MVL |
4.6010 KRW |
4.3630 KRW |
4.7130 KRW |
4.4980 KRW |
| 2024-09-05 |
4.6824 KRW |
441,659,093.9756 MVL |
4.6690 KRW |
4.5420 KRW |
4.7920 KRW |
4.5900 KRW |
| 2024-09-04 |
4.5703 KRW |
126,628,479.8386 MVL |
4.5870 KRW |
4.4350 KRW |
4.7080 KRW |
4.6890 KRW |
| 2024-09-03 |
4.7194 KRW |
253,401,745.8676 MVL |
4.8340 KRW |
4.5800 KRW |
4.8770 KRW |
4.6180 KRW |
| 2024-09-02 |
4.7219 KRW |
222,796,819.9258 MVL |
4.7310 KRW |
4.6000 KRW |
4.8650 KRW |
4.8130 KRW |
| 2024-09-01 |
4.9509 KRW |
712,649,959.3651 MVL |
4.9320 KRW |
4.7690 KRW |
5.0310 KRW |
4.7910 KRW |
| 2024-08-31 |
4.9496 KRW |
250,251,000.2108 MVL |
4.9190 KRW |
4.8750 KRW |
5.0640 KRW |
4.9300 KRW |
| 2024-08-30 |
4.8913 KRW |
200,016,873.7195 MVL |
4.9870 KRW |
4.8060 KRW |
4.9960 KRW |
4.9250 KRW |
| 2024-08-29 |
5.0735 KRW |
1,005,470,482.2328 MVL |
4.8740 KRW |
4.7600 KRW |
5.1980 KRW |
4.9700 KRW |
| 2024-08-28 |
4.8945 KRW |
379,596,920.2558 MVL |
4.9800 KRW |
4.6580 KRW |
5.1170 KRW |
4.8500 KRW |
| 2024-08-27 |
5.0969 KRW |
337,177,232.3083 MVL |
5.1380 KRW |
4.8800 KRW |
5.2500 KRW |
4.9290 KRW |
| 2024-08-26 |
5.5000 KRW |
1,931,293,837.3906 MVL |
5.4170 KRW |
5.1620 KRW |
5.6810 KRW |
5.1900 KRW |
| 2024-08-25 |
5.4326 KRW |
206,842,581.9728 MVL |
5.4980 KRW |
5.3310 KRW |
5.5420 KRW |
5.4060 KRW |
| 2024-08-24 |
5.4970 KRW |
627,221,397.8674 MVL |
5.3680 KRW |
5.3320 KRW |
5.6500 KRW |
5.4610 KRW |
| 2024-08-23 |
5.2928 KRW |
252,162,448.7553 MVL |
5.2600 KRW |
5.2300 KRW |
5.3910 KRW |
5.3680 KRW |
| 2024-08-22 |
5.2563 KRW |
501,717,818.3280 MVL |
5.2560 KRW |
5.1840 KRW |
5.3500 KRW |
5.2600 KRW |
| 2024-08-21 |
5.3848 KRW |
2,624,766,057.8265 MVL |
5.0900 KRW |
5.0780 KRW |
5.7800 KRW |
5.2160 KRW |
| 2024-08-20 |
5.0993 KRW |
137,604,594.6020 MVL |
5.1240 KRW |
5.0140 KRW |
5.1420 KRW |
5.0970 KRW |
| 2024-08-19 |
5.1826 KRW |
379,991,727.0859 MVL |
5.2100 KRW |
5.0130 KRW |
5.3830 KRW |
5.0890 KRW |
| 2024-08-18 |
5.2772 KRW |
439,696,483.3103 MVL |
5.3300 KRW |
5.2000 KRW |
5.3970 KRW |
5.2090 KRW |
| 2024-08-17 |
5.4526 KRW |
3,920,669,264.3647 MVL |
5.1400 KRW |
5.1060 KRW |
5.6640 KRW |
5.3180 KRW |