Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
15.5597 KRW |
644,201,926.0201 MVL |
15.0000 KRW |
15.0000 KRW |
16.3000 KRW |
16.2000 KRW |
| 2021-09-30 |
14.7147 KRW |
964,314,286.0134 MVL |
13.8000 KRW |
13.8000 KRW |
15.9000 KRW |
15.0000 KRW |
| 2021-09-29 |
13.7530 KRW |
340,989,063.3214 MVL |
13.8000 KRW |
13.0000 KRW |
14.5000 KRW |
13.7000 KRW |
| 2021-09-28 |
14.2892 KRW |
341,424,444.2193 MVL |
14.6000 KRW |
13.5000 KRW |
15.0000 KRW |
13.6000 KRW |
| 2021-09-27 |
14.9787 KRW |
181,067,576.1624 MVL |
15.0000 KRW |
14.7000 KRW |
15.3000 KRW |
14.8000 KRW |
| 2021-09-26 |
14.9501 KRW |
288,790,727.8463 MVL |
15.5000 KRW |
14.3000 KRW |
15.6000 KRW |
15.2000 KRW |
| 2021-09-25 |
15.5767 KRW |
504,901,930.5218 MVL |
15.5000 KRW |
14.8000 KRW |
16.3000 KRW |
15.4000 KRW |
| 2021-09-24 |
15.8505 KRW |
842,229,964.0262 MVL |
16.4000 KRW |
14.7000 KRW |
17.0000 KRW |
15.6000 KRW |
| 2021-09-23 |
16.1632 KRW |
501,407,980.5582 MVL |
16.2000 KRW |
15.3000 KRW |
16.9000 KRW |
16.3000 KRW |
| 2021-09-22 |
15.2032 KRW |
606,043,406.4277 MVL |
14.8000 KRW |
14.0000 KRW |
16.3000 KRW |
16.2000 KRW |
| 2021-09-21 |
16.0722 KRW |
725,785,630.1957 MVL |
16.4000 KRW |
14.8000 KRW |
17.4000 KRW |
15.1000 KRW |
| 2021-09-20 |
17.3176 KRW |
885,633,824.0482 MVL |
18.7000 KRW |
15.8000 KRW |
19.1000 KRW |
16.3000 KRW |
| 2021-09-19 |
19.0687 KRW |
558,931,811.3336 MVL |
19.1000 KRW |
18.6000 KRW |
19.5000 KRW |
18.8000 KRW |
| 2021-09-18 |
18.9849 KRW |
205,892,937.9435 MVL |
19.1000 KRW |
18.8000 KRW |
19.2000 KRW |
18.9000 KRW |
| 2021-09-17 |
18.9892 KRW |
419,869,922.7394 MVL |
19.3000 KRW |
18.5000 KRW |
19.4000 KRW |
19.0000 KRW |
| 2021-09-16 |
19.1301 KRW |
794,285,516.2080 MVL |
18.7000 KRW |
18.7000 KRW |
19.5000 KRW |
19.1000 KRW |
| 2021-09-15 |
18.7651 KRW |
521,566,609.6313 MVL |
18.5000 KRW |
18.3000 KRW |
19.3000 KRW |
18.8000 KRW |
| 2021-09-14 |
18.2444 KRW |
274,879,279.3989 MVL |
18.1000 KRW |
17.9000 KRW |
18.6000 KRW |
18.5000 KRW |
| 2021-09-13 |
18.3743 KRW |
643,554,361.4927 MVL |
19.1000 KRW |
17.6000 KRW |
19.5000 KRW |
18.1000 KRW |
| 2021-09-12 |
18.9754 KRW |
274,625,148.1970 MVL |
19.2000 KRW |
18.6000 KRW |
19.4000 KRW |
19.0000 KRW |
| 2021-09-11 |
19.1856 KRW |
464,124,583.6775 MVL |
19.0000 KRW |
18.6000 KRW |
20.0000 KRW |
19.1000 KRW |
| 2021-09-10 |
19.4650 KRW |
890,650,540.9432 MVL |
20.4000 KRW |
18.4000 KRW |
20.4000 KRW |
18.9000 KRW |
| 2021-09-09 |
19.9357 KRW |
1,828,106,420.8109 MVL |
19.0000 KRW |
18.8000 KRW |
20.9000 KRW |
20.3000 KRW |
| 2021-09-08 |
18.1581 KRW |
1,117,739,744.1537 MVL |
19.2000 KRW |
16.5000 KRW |
19.7000 KRW |
19.0000 KRW |
| 2021-09-07 |
20.7819 KRW |
1,651,072,544.6325 MVL |
23.0000 KRW |
17.0000 KRW |
23.4000 KRW |
19.3000 KRW |
| 2021-09-06 |
22.8190 KRW |
1,547,417,267.3362 MVL |
22.6000 KRW |
21.7000 KRW |
23.7000 KRW |
23.2000 KRW |
| 2021-09-05 |
24.2100 KRW |
6,226,293,879.4947 MVL |
22.3000 KRW |
20.6000 KRW |
27.3000 KRW |
22.5000 KRW |
| 2021-09-04 |
21.5650 KRW |
1,912,401,061.8527 MVL |
20.7000 KRW |
20.4000 KRW |
22.7000 KRW |
22.4000 KRW |
| 2021-09-03 |
20.2504 KRW |
994,244,747.3195 MVL |
20.3000 KRW |
19.6000 KRW |
20.8000 KRW |
20.8000 KRW |
| 2021-09-02 |
20.3710 KRW |
2,008,093,098.5285 MVL |
19.7000 KRW |
19.6000 KRW |
21.5000 KRW |
20.1000 KRW |
| 2021-09-01 |
19.4356 KRW |
1,251,644,491.4266 MVL |
19.2000 KRW |
18.6000 KRW |
20.0000 KRW |
19.6000 KRW |
| 2021-08-31 |
18.9941 KRW |
868,346,111.6472 MVL |
18.7000 KRW |
18.5000 KRW |
19.7000 KRW |
19.2000 KRW |
| 2021-08-30 |
18.7422 KRW |
533,077,533.0242 MVL |
19.0000 KRW |
18.5000 KRW |
19.4000 KRW |
18.7000 KRW |
| 2021-08-29 |
18.8615 KRW |
426,991,455.4044 MVL |
19.3000 KRW |
18.5000 KRW |
19.3000 KRW |
19.1000 KRW |
| 2021-08-28 |
19.3690 KRW |
540,644,547.9298 MVL |
19.8000 KRW |
19.0000 KRW |
19.9000 KRW |
19.1000 KRW |
| 2021-08-27 |
18.8360 KRW |
824,261,242.4207 MVL |
18.9000 KRW |
18.0000 KRW |
19.8000 KRW |
19.7000 KRW |
| 2021-08-26 |
19.4774 KRW |
817,037,426.7206 MVL |
20.4000 KRW |
18.8000 KRW |
20.6000 KRW |
19.1000 KRW |
| 2021-08-25 |
19.7488 KRW |
1,016,214,079.1911 MVL |
19.9000 KRW |
18.6000 KRW |
20.6000 KRW |
20.5000 KRW |
| 2021-08-24 |
20.8000 KRW |
1,554,426,039.1203 MVL |
20.9000 KRW |
19.6000 KRW |
21.7000 KRW |
20.2000 KRW |
| 2021-08-23 |
20.9232 KRW |
2,786,652,459.4237 MVL |
20.2000 KRW |
19.6000 KRW |
22.5000 KRW |
21.0000 KRW |
| 2021-08-22 |
19.6375 KRW |
910,210,547.3024 MVL |
19.3000 KRW |
19.0000 KRW |
20.3000 KRW |
20.1000 KRW |
| 2021-08-21 |
19.4298 KRW |
611,760,695.3201 MVL |
19.7000 KRW |
19.1000 KRW |
19.8000 KRW |
19.6000 KRW |
| 2021-08-20 |
19.5086 KRW |
1,791,979,214.1146 MVL |
18.5000 KRW |
18.5000 KRW |
20.2000 KRW |
19.7000 KRW |
| 2021-08-19 |
18.2818 KRW |
1,100,333,678.5536 MVL |
17.8000 KRW |
17.5000 KRW |
19.0000 KRW |
18.7000 KRW |
| 2021-08-18 |
17.8419 KRW |
857,169,875.5004 MVL |
18.3000 KRW |
17.1000 KRW |
18.6000 KRW |
18.0000 KRW |
| 2021-08-17 |
19.3697 KRW |
859,717,342.0874 MVL |
19.7000 KRW |
18.1000 KRW |
20.0000 KRW |
18.2000 KRW |
| 2021-08-16 |
19.9653 KRW |
724,158,091.1510 MVL |
20.3000 KRW |
19.6000 KRW |
20.3000 KRW |
19.8000 KRW |
| 2021-08-15 |
20.0461 KRW |
965,401,609.2843 MVL |
20.6000 KRW |
19.5000 KRW |
20.9000 KRW |
20.2000 KRW |
| 2021-08-14 |
20.3456 KRW |
1,616,750,952.6484 MVL |
20.5000 KRW |
19.7000 KRW |
21.3000 KRW |
20.3000 KRW |
| 2021-08-13 |
20.0296 KRW |
2,744,996,730.3946 MVL |
20.2000 KRW |
19.3000 KRW |
20.8000 KRW |
20.7000 KRW |