Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
10.3212 KRW |
296,833,139.3257 MVL |
10.2000 KRW |
10.0000 KRW |
10.8000 KRW |
10.7000 KRW |
| 2022-02-27 |
10.4168 KRW |
394,371,793.9241 MVL |
10.5000 KRW |
10.0000 KRW |
10.8000 KRW |
10.1000 KRW |
| 2022-02-26 |
10.3710 KRW |
247,038,422.5681 MVL |
10.2000 KRW |
10.0000 KRW |
10.7000 KRW |
10.4000 KRW |
| 2022-02-25 |
9.8542 KRW |
832,239,716.5366 MVL |
9.5900 KRW |
9.5000 KRW |
10.3000 KRW |
10.2000 KRW |
| 2022-02-24 |
9.5385 KRW |
1,738,963,378.3226 MVL |
9.6200 KRW |
8.7200 KRW |
10.1000 KRW |
9.4800 KRW |
| 2022-02-23 |
9.8810 KRW |
278,574,529.1488 MVL |
9.7800 KRW |
9.4700 KRW |
10.2000 KRW |
9.7000 KRW |
| 2022-02-22 |
9.6694 KRW |
693,027,376.7051 MVL |
9.4700 KRW |
9.1900 KRW |
10.3000 KRW |
9.7800 KRW |
| 2022-02-21 |
9.9932 KRW |
248,118,157.8913 MVL |
10.0000 KRW |
9.4400 KRW |
10.3000 KRW |
9.4500 KRW |
| 2022-02-20 |
10.1148 KRW |
228,447,453.9357 MVL |
10.3000 KRW |
9.8100 KRW |
10.5000 KRW |
10.2000 KRW |
| 2022-02-19 |
10.1253 KRW |
87,624,525.4853 MVL |
10.2000 KRW |
9.9500 KRW |
10.4000 KRW |
10.2000 KRW |
| 2022-02-18 |
10.3192 KRW |
169,431,479.4296 MVL |
10.3000 KRW |
10.0000 KRW |
10.7000 KRW |
10.3000 KRW |
| 2022-02-17 |
10.6753 KRW |
218,183,993.1726 MVL |
11.1000 KRW |
10.2000 KRW |
11.2000 KRW |
10.5000 KRW |
| 2022-02-16 |
11.1443 KRW |
221,589,971.9891 MVL |
11.3000 KRW |
10.7000 KRW |
11.4000 KRW |
11.2000 KRW |
| 2022-02-15 |
11.0468 KRW |
147,901,580.0310 MVL |
10.8000 KRW |
10.6000 KRW |
11.3000 KRW |
11.3000 KRW |
| 2022-02-14 |
10.7212 KRW |
204,601,057.3672 MVL |
11.1000 KRW |
10.5000 KRW |
11.1000 KRW |
10.8000 KRW |
| 2022-02-13 |
11.2371 KRW |
130,325,673.4738 MVL |
11.1000 KRW |
11.0000 KRW |
11.4000 KRW |
11.1000 KRW |
| 2022-02-12 |
11.2059 KRW |
217,739,398.8036 MVL |
11.3000 KRW |
10.6000 KRW |
11.6000 KRW |
11.0000 KRW |
| 2022-02-11 |
11.5450 KRW |
189,206,321.7582 MVL |
11.8000 KRW |
11.0000 KRW |
12.0000 KRW |
11.1000 KRW |
| 2022-02-10 |
11.8519 KRW |
211,617,666.5443 MVL |
12.2000 KRW |
11.4000 KRW |
12.2000 KRW |
11.8000 KRW |
| 2022-02-09 |
11.9522 KRW |
170,968,538.8430 MVL |
12.1000 KRW |
11.7000 KRW |
12.3000 KRW |
12.3000 KRW |
| 2022-02-08 |
12.0642 KRW |
443,890,356.8064 MVL |
12.5000 KRW |
11.3000 KRW |
12.8000 KRW |
12.1000 KRW |
| 2022-02-07 |
12.0537 KRW |
302,646,989.7705 MVL |
12.1000 KRW |
11.7000 KRW |
12.5000 KRW |
12.4000 KRW |
| 2022-02-06 |
12.1298 KRW |
309,460,710.5296 MVL |
11.9000 KRW |
11.6000 KRW |
12.5000 KRW |
12.1000 KRW |
| 2022-02-05 |
12.0390 KRW |
538,134,617.5094 MVL |
11.7000 KRW |
11.6000 KRW |
12.4000 KRW |
12.1000 KRW |
| 2022-02-04 |
10.9956 KRW |
320,672,213.0322 MVL |
10.9000 KRW |
10.4000 KRW |
11.5000 KRW |
11.4000 KRW |
| 2022-02-03 |
10.7981 KRW |
621,469,197.3319 MVL |
10.4000 KRW |
10.3000 KRW |
11.2000 KRW |
10.9000 KRW |
| 2022-02-02 |
10.5993 KRW |
320,539,340.1655 MVL |
10.5000 KRW |
10.3000 KRW |
11.0000 KRW |
10.6000 KRW |
| 2022-02-01 |
10.3916 KRW |
62,098,904.8569 MVL |
10.4000 KRW |
10.3000 KRW |
10.5000 KRW |
10.4000 KRW |
| 2022-01-31 |
10.2947 KRW |
282,513,448.0213 MVL |
10.4000 KRW |
10.1000 KRW |
10.7000 KRW |
10.4000 KRW |
| 2022-01-30 |
10.3693 KRW |
108,348,208.5349 MVL |
10.5000 KRW |
10.1000 KRW |
10.6000 KRW |
10.3000 KRW |
| 2022-01-29 |
10.3506 KRW |
191,330,646.4753 MVL |
10.1000 KRW |
10.1000 KRW |
10.6000 KRW |
10.5000 KRW |
| 2022-01-28 |
10.0358 KRW |
218,623,862.1023 MVL |
10.0000 KRW |
9.7300 KRW |
10.2000 KRW |
10.2000 KRW |
| 2022-01-27 |
9.9829 KRW |
241,909,338.4998 MVL |
9.9100 KRW |
9.7400 KRW |
10.2000 KRW |
10.1000 KRW |
| 2022-01-26 |
10.0597 KRW |
471,834,217.3165 MVL |
9.5800 KRW |
9.3300 KRW |
10.7000 KRW |
10.0000 KRW |
| 2022-01-25 |
9.3854 KRW |
211,641,226.6434 MVL |
9.4800 KRW |
8.8500 KRW |
10.1000 KRW |
9.5800 KRW |
| 2022-01-24 |
9.0653 KRW |
276,817,303.1531 MVL |
10.0000 KRW |
8.5400 KRW |
10.0000 KRW |
9.3300 KRW |
| 2022-01-23 |
9.9502 KRW |
193,207,257.8612 MVL |
9.7400 KRW |
9.6000 KRW |
10.2000 KRW |
9.7200 KRW |
| 2022-01-22 |
9.7697 KRW |
500,311,611.9066 MVL |
10.9000 KRW |
8.7000 KRW |
11.0000 KRW |
9.6000 KRW |
| 2022-01-21 |
11.6461 KRW |
190,242,482.7231 MVL |
12.3000 KRW |
10.6000 KRW |
12.4000 KRW |
10.6000 KRW |
| 2022-01-20 |
12.5925 KRW |
82,610,659.0818 MVL |
12.5000 KRW |
12.2000 KRW |
12.9000 KRW |
12.4000 KRW |
| 2022-01-19 |
12.5781 KRW |
105,797,626.3823 MVL |
12.9000 KRW |
12.3000 KRW |
12.9000 KRW |
12.4000 KRW |
| 2022-01-18 |
12.7984 KRW |
115,168,541.9967 MVL |
13.2000 KRW |
12.5000 KRW |
13.2000 KRW |
13.0000 KRW |
| 2022-01-17 |
13.1757 KRW |
96,506,372.1182 MVL |
13.4000 KRW |
12.9000 KRW |
13.5000 KRW |
13.0000 KRW |
| 2022-01-16 |
13.3945 KRW |
66,290,088.7826 MVL |
13.5000 KRW |
13.3000 KRW |
13.5000 KRW |
13.4000 KRW |
| 2022-01-15 |
13.4155 KRW |
91,439,548.9785 MVL |
13.5000 KRW |
13.2000 KRW |
13.6000 KRW |
13.4000 KRW |
| 2022-01-14 |
13.1956 KRW |
230,179,307.7062 MVL |
13.1000 KRW |
12.7000 KRW |
13.6000 KRW |
13.3000 KRW |
| 2022-01-13 |
13.7822 KRW |
804,611,010.5796 MVL |
13.4000 KRW |
12.9000 KRW |
14.8000 KRW |
13.1000 KRW |
| 2022-01-12 |
13.3694 KRW |
884,842,879.0477 MVL |
12.9000 KRW |
12.7000 KRW |
14.4000 KRW |
13.3000 KRW |
| 2022-01-11 |
12.6658 KRW |
255,563,256.7994 MVL |
12.8000 KRW |
12.2000 KRW |
13.1000 KRW |
13.0000 KRW |
| 2022-01-10 |
13.0691 KRW |
376,560,740.6318 MVL |
13.2000 KRW |
12.1000 KRW |
14.0000 KRW |
12.7000 KRW |