Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
30.5955 KRW |
1,428,620,394.6581 MVL |
32.8000 KRW |
28.6000 KRW |
33.0000 KRW |
29.5000 KRW |
| 2021-05-03 |
32.4480 KRW |
1,017,662,245.0838 MVL |
32.4000 KRW |
31.8000 KRW |
32.9000 KRW |
32.6000 KRW |
| 2021-05-02 |
31.7878 KRW |
980,472,962.9997 MVL |
32.0000 KRW |
30.9000 KRW |
32.7000 KRW |
32.2000 KRW |
| 2021-05-01 |
31.6103 KRW |
667,094,449.2493 MVL |
32.4000 KRW |
30.9000 KRW |
32.4000 KRW |
32.0000 KRW |
| 2021-04-30 |
31.0907 KRW |
1,137,181,797.2616 MVL |
31.1000 KRW |
30.3000 KRW |
32.5000 KRW |
32.3000 KRW |
| 2021-04-29 |
30.6821 KRW |
980,380,323.9500 MVL |
31.9000 KRW |
29.1000 KRW |
32.1000 KRW |
31.2000 KRW |
| 2021-04-28 |
31.3137 KRW |
2,505,318,456.9148 MVL |
34.0000 KRW |
28.2000 KRW |
35.5000 KRW |
31.3000 KRW |
| 2021-04-27 |
32.5759 KRW |
3,512,893,716.4166 MVL |
30.0000 KRW |
28.9000 KRW |
35.9000 KRW |
34.0000 KRW |
| 2021-04-26 |
28.3979 KRW |
3,504,871,968.0564 MVL |
24.7000 KRW |
23.3000 KRW |
31.4000 KRW |
28.8000 KRW |
| 2021-04-25 |
25.2428 KRW |
3,409,825,668.5031 MVL |
23.0000 KRW |
21.3000 KRW |
28.0000 KRW |
24.5000 KRW |
| 2021-04-24 |
23.4419 KRW |
2,639,714,110.2790 MVL |
23.9000 KRW |
21.3000 KRW |
25.4000 KRW |
23.2000 KRW |
| 2021-04-23 |
20.2986 KRW |
5,439,515,797.1698 MVL |
24.7000 KRW |
15.3000 KRW |
26.0000 KRW |
23.1000 KRW |
| 2021-04-22 |
29.8510 KRW |
1,697,156,611.8571 MVL |
33.3000 KRW |
23.7000 KRW |
34.5000 KRW |
24.2000 KRW |
| 2021-04-21 |
34.2508 KRW |
1,712,605,699.0586 MVL |
32.8000 KRW |
32.0000 KRW |
36.7000 KRW |
33.7000 KRW |
| 2021-04-20 |
30.8542 KRW |
2,091,512,202.0960 MVL |
34.5000 KRW |
27.4000 KRW |
34.8000 KRW |
32.1000 KRW |
| 2021-04-19 |
36.3999 KRW |
1,126,746,181.9511 MVL |
38.1000 KRW |
34.4000 KRW |
38.9000 KRW |
35.8000 KRW |
| 2021-04-18 |
38.3308 KRW |
1,711,046,582.1129 MVL |
43.5000 KRW |
35.0000 KRW |
44.1000 KRW |
38.7000 KRW |
| 2021-04-17 |
39.7815 KRW |
2,041,893,755.6955 MVL |
39.1000 KRW |
37.0000 KRW |
43.0000 KRW |
41.6000 KRW |
| 2021-04-16 |
39.4049 KRW |
1,449,977,179.7365 MVL |
43.1000 KRW |
37.3000 KRW |
43.1000 KRW |
39.2000 KRW |
| 2021-04-15 |
42.5588 KRW |
1,871,144,122.7321 MVL |
39.9000 KRW |
38.9000 KRW |
44.4000 KRW |
42.4000 KRW |
| 2021-04-14 |
40.0209 KRW |
1,510,563,992.6429 MVL |
44.2000 KRW |
38.0000 KRW |
44.3000 KRW |
40.2000 KRW |
| 2021-04-13 |
44.2141 KRW |
932,024,852.0813 MVL |
46.4000 KRW |
42.7000 KRW |
46.4000 KRW |
44.0000 KRW |
| 2021-04-12 |
45.8817 KRW |
750,295,746.9923 MVL |
47.5000 KRW |
44.9000 KRW |
48.6000 KRW |
45.9000 KRW |
| 2021-04-11 |
45.5380 KRW |
1,482,254,354.2761 MVL |
49.9000 KRW |
40.0000 KRW |
50.6000 KRW |
48.6000 KRW |
| 2021-04-10 |
51.0472 KRW |
1,639,937,024.3783 MVL |
52.7000 KRW |
48.4000 KRW |
54.5000 KRW |
49.9000 KRW |
| 2021-04-09 |
53.2587 KRW |
4,200,765,410.2593 MVL |
49.8000 KRW |
49.8000 KRW |
57.5000 KRW |
52.5000 KRW |
| 2021-04-08 |
44.1644 KRW |
3,412,809,321.3888 MVL |
39.2000 KRW |
38.0000 KRW |
49.8000 KRW |
48.4000 KRW |
| 2021-04-07 |
40.2766 KRW |
5,192,924,438.5166 MVL |
54.4000 KRW |
29.0000 KRW |
54.5000 KRW |
39.9000 KRW |
| 2021-04-06 |
53.8666 KRW |
2,592,984,072.7239 MVL |
57.7000 KRW |
49.2000 KRW |
60.6000 KRW |
54.8000 KRW |
| 2021-04-05 |
61.9012 KRW |
3,224,956,029.0159 MVL |
67.3000 KRW |
54.4000 KRW |
68.5000 KRW |
57.4000 KRW |
| 2021-04-04 |
65.3525 KRW |
2,584,861,947.6658 MVL |
64.6000 KRW |
62.0000 KRW |
68.8000 KRW |
67.7000 KRW |
| 2021-04-03 |
69.5288 KRW |
4,179,874,318.0269 MVL |
79.4000 KRW |
61.1000 KRW |
79.9000 KRW |
65.1000 KRW |
| 2021-04-02 |
68.6858 KRW |
5,712,281,453.8951 MVL |
62.9000 KRW |
61.1000 KRW |
74.9000 KRW |
70.9000 KRW |
| 2021-04-01 |
58.8746 KRW |
3,991,665,458.5191 MVL |
59.2000 KRW |
54.3000 KRW |
61.9000 KRW |
61.2000 KRW |
| 2021-03-31 |
54.6513 KRW |
3,085,480,857.8142 MVL |
54.2000 KRW |
50.0000 KRW |
59.5000 KRW |
58.6000 KRW |
| 2021-03-30 |
53.0903 KRW |
2,030,658,540.5846 MVL |
52.6000 KRW |
52.0000 KRW |
54.4000 KRW |
54.4000 KRW |
| 2021-03-29 |
53.5884 KRW |
3,302,213,505.5051 MVL |
52.5000 KRW |
51.3000 KRW |
56.4000 KRW |
52.7000 KRW |
| 2021-03-28 |
52.7821 KRW |
2,095,366,822.8029 MVL |
55.5000 KRW |
51.2000 KRW |
56.1000 KRW |
52.7000 KRW |
| 2021-03-27 |
55.1975 KRW |
1,797,314,239.7195 MVL |
57.9000 KRW |
54.5000 KRW |
57.9000 KRW |
55.6000 KRW |
| 2021-03-26 |
55.8967 KRW |
2,493,546,939.7115 MVL |
57.5000 KRW |
53.8000 KRW |
58.0000 KRW |
57.9000 KRW |
| 2021-03-25 |
59.8602 KRW |
7,895,027,796.2334 MVL |
61.2000 KRW |
53.7000 KRW |
68.2000 KRW |
57.0000 KRW |
| 2021-03-24 |
64.2273 KRW |
8,984,767,729.8364 MVL |
64.6000 KRW |
56.4000 KRW |
74.3000 KRW |
60.7000 KRW |
| 2021-03-23 |
54.7330 KRW |
10,362,036,843.8610 MVL |
56.8000 KRW |
45.6000 KRW |
64.5000 KRW |
61.6000 KRW |
| 2021-03-22 |
61.7719 KRW |
3,549,713,945.8842 MVL |
66.6000 KRW |
55.5000 KRW |
67.3000 KRW |
58.6000 KRW |
| 2021-03-21 |
65.4148 KRW |
6,895,573,315.1520 MVL |
63.4000 KRW |
59.6000 KRW |
70.7000 KRW |
66.1000 KRW |
| 2021-03-20 |
63.4799 KRW |
16,717,608,369.1620 MVL |
46.7000 KRW |
44.3000 KRW |
76.8000 KRW |
61.5000 KRW |
| 2021-03-19 |
42.6120 KRW |
6,637,076,087.6424 MVL |
38.6000 KRW |
37.0000 KRW |
47.2000 KRW |
44.8000 KRW |
| 2021-03-18 |
37.9059 KRW |
7,278,687,338.8442 MVL |
38.8000 KRW |
33.5000 KRW |
44.5000 KRW |
38.2000 KRW |
| 2021-03-17 |
31.4748 KRW |
12,730,624,564.3990 MVL |
37.2000 KRW |
23.0000 KRW |
39.7000 KRW |
38.0000 KRW |
| 2021-03-16 |
32.5378 KRW |
19,595,785,464.6640 MVL |
22.5000 KRW |
22.4000 KRW |
39.7000 KRW |
36.0000 KRW |