Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
5.2076 KRW |
662,933,647.5370 MVL |
5.0940 KRW |
5.0100 KRW |
5.3200 KRW |
5.1340 KRW |
| 2024-08-15 |
5.2380 KRW |
318,661,624.4636 MVL |
5.2500 KRW |
4.9760 KRW |
5.3990 KRW |
5.0590 KRW |
| 2024-08-14 |
5.2805 KRW |
133,609,873.2432 MVL |
5.2890 KRW |
5.1980 KRW |
5.3990 KRW |
5.2090 KRW |
| 2024-08-13 |
5.2416 KRW |
112,298,963.7184 MVL |
5.3000 KRW |
5.1410 KRW |
5.3400 KRW |
5.2610 KRW |
| 2024-08-12 |
5.2337 KRW |
112,723,088.5158 MVL |
5.2030 KRW |
5.0680 KRW |
5.3700 KRW |
5.2630 KRW |
| 2024-08-11 |
5.3123 KRW |
116,939,000.7885 MVL |
5.4200 KRW |
5.1530 KRW |
5.4230 KRW |
5.1820 KRW |
| 2024-08-10 |
5.3798 KRW |
105,140,422.7197 MVL |
5.3850 KRW |
5.3390 KRW |
5.4550 KRW |
5.4100 KRW |
| 2024-08-09 |
5.3699 KRW |
403,666,446.6950 MVL |
5.2860 KRW |
5.2210 KRW |
5.5000 KRW |
5.3500 KRW |
| 2024-08-08 |
5.0699 KRW |
220,353,419.5774 MVL |
4.8990 KRW |
4.8010 KRW |
5.3090 KRW |
5.2800 KRW |
| 2024-08-07 |
4.9921 KRW |
242,805,619.3123 MVL |
4.9610 KRW |
4.7500 KRW |
5.1000 KRW |
4.9010 KRW |
| 2024-08-06 |
4.9816 KRW |
365,416,988.4075 MVL |
4.8510 KRW |
4.8270 KRW |
5.1480 KRW |
5.0050 KRW |
| 2024-08-05 |
4.7422 KRW |
971,567,352.3389 MVL |
4.8600 KRW |
4.3000 KRW |
5.1600 KRW |
4.8690 KRW |
| 2024-08-04 |
5.0035 KRW |
143,958,018.4872 MVL |
5.1780 KRW |
4.8530 KRW |
5.2470 KRW |
4.8590 KRW |
| 2024-08-03 |
5.2801 KRW |
166,142,174.3202 MVL |
5.4000 KRW |
5.1100 KRW |
5.5100 KRW |
5.1120 KRW |
| 2024-08-02 |
5.5720 KRW |
495,127,478.7723 MVL |
5.5400 KRW |
5.4000 KRW |
5.7800 KRW |
5.4200 KRW |
| 2024-08-01 |
5.5604 KRW |
311,192,074.1148 MVL |
5.7570 KRW |
5.2640 KRW |
5.9000 KRW |
5.5900 KRW |
| 2024-07-31 |
5.8086 KRW |
145,376,590.7597 MVL |
5.8690 KRW |
5.7000 KRW |
5.9160 KRW |
5.7000 KRW |
| 2024-07-30 |
5.9915 KRW |
231,859,547.0659 MVL |
6.0210 KRW |
5.8650 KRW |
6.2310 KRW |
5.8900 KRW |
| 2024-07-29 |
6.1625 KRW |
559,829,055.7225 MVL |
6.1400 KRW |
5.8960 KRW |
6.3350 KRW |
6.0280 KRW |
| 2024-07-28 |
6.0581 KRW |
609,876,018.1488 MVL |
5.9270 KRW |
5.8320 KRW |
6.3520 KRW |
6.0140 KRW |
| 2024-07-27 |
5.9102 KRW |
225,615,797.7525 MVL |
5.9350 KRW |
5.7740 KRW |
5.9930 KRW |
5.9840 KRW |
| 2024-07-26 |
5.7520 KRW |
221,856,209.2741 MVL |
5.6590 KRW |
5.6300 KRW |
5.8400 KRW |
5.8350 KRW |
| 2024-07-25 |
5.6079 KRW |
265,238,904.3324 MVL |
5.8850 KRW |
5.4500 KRW |
5.8850 KRW |
5.6000 KRW |
| 2024-07-24 |
5.8424 KRW |
300,145,690.9425 MVL |
5.8650 KRW |
5.7450 KRW |
5.9690 KRW |
5.8060 KRW |
| 2024-07-23 |
5.7232 KRW |
421,622,957.9735 MVL |
5.6300 KRW |
5.5220 KRW |
5.8850 KRW |
5.8670 KRW |
| 2024-07-22 |
5.7723 KRW |
483,577,307.4053 MVL |
5.7910 KRW |
5.5500 KRW |
6.0040 KRW |
5.6160 KRW |
| 2024-07-21 |
5.8053 KRW |
139,997,197.6238 MVL |
5.8420 KRW |
5.7400 KRW |
5.8600 KRW |
5.8330 KRW |
| 2024-07-20 |
5.9145 KRW |
572,213,540.0860 MVL |
5.7460 KRW |
5.7420 KRW |
6.0460 KRW |
5.8120 KRW |
| 2024-07-19 |
5.7499 KRW |
729,283,772.6021 MVL |
5.5300 KRW |
5.4800 KRW |
5.9490 KRW |
5.7490 KRW |
| 2024-07-18 |
5.5432 KRW |
208,880,216.5861 MVL |
5.5820 KRW |
5.4460 KRW |
5.6380 KRW |
5.5020 KRW |
| 2024-07-17 |
5.6467 KRW |
231,230,754.5360 MVL |
5.6430 KRW |
5.5280 KRW |
5.7230 KRW |
5.6210 KRW |
| 2024-07-16 |
5.6492 KRW |
1,091,594,383.2421 MVL |
5.5910 KRW |
5.3870 KRW |
5.8350 KRW |
5.6500 KRW |
| 2024-07-15 |
5.4575 KRW |
216,731,826.8559 MVL |
5.4160 KRW |
5.4000 KRW |
5.6000 KRW |
5.5910 KRW |
| 2024-07-14 |
5.3806 KRW |
102,451,555.3433 MVL |
5.3830 KRW |
5.3280 KRW |
5.4510 KRW |
5.3970 KRW |
| 2024-07-13 |
5.3304 KRW |
81,009,368.5581 MVL |
5.3300 KRW |
5.3020 KRW |
5.3800 KRW |
5.3500 KRW |
| 2024-07-12 |
5.3416 KRW |
360,386,270.9801 MVL |
5.2700 KRW |
5.2170 KRW |
5.5020 KRW |
5.3060 KRW |
| 2024-07-11 |
5.4981 KRW |
955,635,431.8427 MVL |
5.3880 KRW |
5.2230 KRW |
5.6700 KRW |
5.2500 KRW |
| 2024-07-10 |
5.3582 KRW |
1,619,824,378.4551 MVL |
5.1510 KRW |
5.1390 KRW |
5.6250 KRW |
5.3730 KRW |
| 2024-07-09 |
5.0841 KRW |
213,952,981.9051 MVL |
5.0010 KRW |
4.9800 KRW |
5.1900 KRW |
5.1260 KRW |
| 2024-07-08 |
4.9704 KRW |
218,573,085.2255 MVL |
4.9100 KRW |
4.8310 KRW |
5.1030 KRW |
4.9900 KRW |
| 2024-07-07 |
5.0977 KRW |
685,861,494.2386 MVL |
5.0060 KRW |
4.8900 KRW |
5.3290 KRW |
4.9570 KRW |
| 2024-07-06 |
4.8853 KRW |
106,355,509.4795 MVL |
4.7990 KRW |
4.7500 KRW |
5.0190 KRW |
4.9820 KRW |
| 2024-07-05 |
4.6718 KRW |
434,565,580.6645 MVL |
4.9040 KRW |
4.3990 KRW |
5.1500 KRW |
4.7450 KRW |
| 2024-07-04 |
5.0344 KRW |
233,212,738.4319 MVL |
5.2670 KRW |
4.8860 KRW |
5.4100 KRW |
4.9520 KRW |
| 2024-07-03 |
5.4692 KRW |
617,015,368.1812 MVL |
5.4550 KRW |
5.1510 KRW |
5.6500 KRW |
5.2000 KRW |
| 2024-07-02 |
5.3966 KRW |
75,827,211.6748 MVL |
5.4100 KRW |
5.3460 KRW |
5.4390 KRW |
5.4350 KRW |
| 2024-07-01 |
5.4217 KRW |
133,430,565.0313 MVL |
5.4680 KRW |
5.3410 KRW |
5.5350 KRW |
5.4100 KRW |
| 2024-06-30 |
5.3699 KRW |
79,923,141.4799 MVL |
5.4000 KRW |
5.2510 KRW |
5.4900 KRW |
5.4900 KRW |
| 2024-06-29 |
5.5093 KRW |
418,171,370.1674 MVL |
5.3750 KRW |
5.3340 KRW |
5.6950 KRW |
5.3900 KRW |
| 2024-06-28 |
5.5049 KRW |
208,569,715.0372 MVL |
5.4300 KRW |
5.3510 KRW |
5.7300 KRW |
5.4280 KRW |