Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
5.3823 KRW |
261,110,527.9282 MVL |
5.5370 KRW |
5.2420 KRW |
5.5440 KRW |
5.4260 KRW |
| 2024-06-26 |
5.7840 KRW |
1,820,640,197.2985 MVL |
5.5190 KRW |
5.4080 KRW |
6.0000 KRW |
5.4570 KRW |
| 2024-06-25 |
5.6868 KRW |
3,152,358,791.7840 MVL |
5.1220 KRW |
5.0600 KRW |
6.0260 KRW |
5.5140 KRW |
| 2024-06-24 |
5.0462 KRW |
251,994,034.9339 MVL |
5.2280 KRW |
4.9080 KRW |
5.2900 KRW |
5.0760 KRW |
| 2024-06-23 |
5.4082 KRW |
58,480,097.5053 MVL |
5.4630 KRW |
5.2990 KRW |
5.5340 KRW |
5.3040 KRW |
| 2024-06-22 |
5.3654 KRW |
110,581,809.9715 MVL |
5.3710 KRW |
5.2060 KRW |
5.4720 KRW |
5.4400 KRW |
| 2024-06-21 |
5.4734 KRW |
190,960,336.9181 MVL |
5.5100 KRW |
5.3210 KRW |
5.6200 KRW |
5.4180 KRW |
| 2024-06-20 |
5.4800 KRW |
194,120,307.1566 MVL |
5.3740 KRW |
5.3730 KRW |
5.5990 KRW |
5.5300 KRW |
| 2024-06-19 |
5.4622 KRW |
690,569,053.5620 MVL |
5.1730 KRW |
5.1730 KRW |
5.6750 KRW |
5.3800 KRW |
| 2024-06-18 |
5.2903 KRW |
793,698,864.3812 MVL |
5.3510 KRW |
4.7900 KRW |
5.9180 KRW |
5.1500 KRW |
| 2024-06-17 |
5.5964 KRW |
645,339,815.6845 MVL |
6.2350 KRW |
5.1970 KRW |
6.2350 KRW |
5.3500 KRW |
| 2024-06-16 |
6.4399 KRW |
386,598,177.4416 MVL |
6.5220 KRW |
6.1300 KRW |
6.7910 KRW |
6.2520 KRW |
| 2024-06-15 |
6.5333 KRW |
99,297,593.1666 MVL |
6.5650 KRW |
6.4550 KRW |
6.6210 KRW |
6.5140 KRW |
| 2024-06-14 |
6.8326 KRW |
560,820,949.5249 MVL |
6.7300 KRW |
6.5680 KRW |
7.0580 KRW |
6.5700 KRW |
| 2024-06-13 |
6.8446 KRW |
87,253,647.2113 MVL |
6.8920 KRW |
6.7800 KRW |
6.9340 KRW |
6.8080 KRW |
| 2024-06-12 |
6.7939 KRW |
243,652,761.6340 MVL |
6.7770 KRW |
6.5500 KRW |
7.0250 KRW |
6.9190 KRW |
| 2024-06-11 |
6.7972 KRW |
324,967,635.4571 MVL |
7.0320 KRW |
6.6700 KRW |
7.0610 KRW |
6.7520 KRW |
| 2024-06-10 |
7.0640 KRW |
346,005,581.5556 MVL |
7.0390 KRW |
6.8870 KRW |
7.1840 KRW |
7.0650 KRW |
| 2024-06-09 |
6.8792 KRW |
128,406,635.8421 MVL |
6.8930 KRW |
6.7670 KRW |
7.0600 KRW |
6.9500 KRW |
| 2024-06-08 |
6.9598 KRW |
248,858,329.9034 MVL |
7.0220 KRW |
6.7770 KRW |
7.1950 KRW |
6.8870 KRW |
| 2024-06-07 |
7.1463 KRW |
366,493,771.3022 MVL |
7.0370 KRW |
6.8330 KRW |
7.3350 KRW |
6.9800 KRW |
| 2024-06-06 |
7.1007 KRW |
152,025,082.6178 MVL |
7.2030 KRW |
7.0490 KRW |
7.2360 KRW |
7.0690 KRW |
| 2024-06-05 |
7.1542 KRW |
186,766,660.0759 MVL |
7.1920 KRW |
7.0390 KRW |
7.2900 KRW |
7.2430 KRW |
| 2024-06-04 |
7.1372 KRW |
286,665,123.4947 MVL |
7.2970 KRW |
6.9830 KRW |
7.4620 KRW |
7.1900 KRW |
| 2024-06-03 |
7.4956 KRW |
374,720,552.7424 MVL |
7.7800 KRW |
7.2650 KRW |
7.8190 KRW |
7.2880 KRW |
| 2024-06-02 |
7.8632 KRW |
54,584,217.0070 MVL |
7.8900 KRW |
7.8220 KRW |
7.9100 KRW |
7.8710 KRW |
| 2024-06-01 |
7.9010 KRW |
78,926,028.2108 MVL |
7.9770 KRW |
7.8400 KRW |
7.9990 KRW |
7.8990 KRW |
| 2024-05-31 |
8.0594 KRW |
405,839,042.8812 MVL |
8.1300 KRW |
7.8430 KRW |
8.3500 KRW |
7.9690 KRW |
| 2024-05-30 |
8.2145 KRW |
730,637,678.5212 MVL |
8.1100 KRW |
8.0610 KRW |
8.4590 KRW |
8.1820 KRW |
| 2024-05-29 |
8.1618 KRW |
279,814,963.4641 MVL |
8.0800 KRW |
8.0480 KRW |
8.3000 KRW |
8.1100 KRW |
| 2024-05-28 |
8.1046 KRW |
174,738,974.3534 MVL |
8.1600 KRW |
8.0000 KRW |
8.2070 KRW |
8.1310 KRW |
| 2024-05-27 |
8.1700 KRW |
256,535,455.2069 MVL |
8.1880 KRW |
8.0890 KRW |
8.3080 KRW |
8.2060 KRW |
| 2024-05-26 |
8.2468 KRW |
191,546,565.4121 MVL |
8.2700 KRW |
8.1860 KRW |
8.4590 KRW |
8.1880 KRW |
| 2024-05-25 |
8.2410 KRW |
227,250,634.4899 MVL |
8.3610 KRW |
8.1860 KRW |
8.3610 KRW |
8.2600 KRW |
| 2024-05-24 |
8.2807 KRW |
1,043,730,924.0215 MVL |
8.1010 KRW |
8.1010 KRW |
8.5870 KRW |
8.2850 KRW |
| 2024-05-23 |
8.0709 KRW |
266,341,457.8590 MVL |
8.1740 KRW |
7.9310 KRW |
8.2040 KRW |
8.1050 KRW |
| 2024-05-22 |
8.2569 KRW |
300,042,880.4320 MVL |
8.4000 KRW |
8.1610 KRW |
8.4130 KRW |
8.2010 KRW |
| 2024-05-21 |
8.3710 KRW |
414,490,214.9207 MVL |
8.5300 KRW |
8.2800 KRW |
8.5360 KRW |
8.3240 KRW |
| 2024-05-20 |
8.2859 KRW |
443,286,802.8616 MVL |
8.2190 KRW |
8.1210 KRW |
8.5300 KRW |
8.5180 KRW |
| 2024-05-19 |
8.4402 KRW |
474,584,848.7342 MVL |
8.6810 KRW |
8.2100 KRW |
8.7570 KRW |
8.2840 KRW |
| 2024-05-18 |
8.6076 KRW |
470,721,697.7956 MVL |
8.5410 KRW |
8.5050 KRW |
8.7170 KRW |
8.5570 KRW |
| 2024-05-17 |
8.4739 KRW |
472,950,093.7944 MVL |
8.4990 KRW |
8.3330 KRW |
8.6170 KRW |
8.5760 KRW |
| 2024-05-16 |
8.5334 KRW |
1,471,187,399.1148 MVL |
8.2860 KRW |
8.2420 KRW |
8.7700 KRW |
8.4990 KRW |
| 2024-05-15 |
8.1641 KRW |
1,463,857,578.6090 MVL |
7.9660 KRW |
7.9180 KRW |
8.3800 KRW |
8.2490 KRW |
| 2024-05-14 |
8.2232 KRW |
2,158,686,984.8334 MVL |
8.1830 KRW |
7.8990 KRW |
8.5000 KRW |
7.9560 KRW |
| 2024-05-13 |
8.2065 KRW |
1,712,119,262.1440 MVL |
8.1250 KRW |
7.6350 KRW |
8.5990 KRW |
8.1770 KRW |
| 2024-05-12 |
8.1568 KRW |
322,825,665.9718 MVL |
8.2880 KRW |
8.0630 KRW |
8.4210 KRW |
8.0840 KRW |
| 2024-05-11 |
8.2676 KRW |
616,548,730.6214 MVL |
8.5230 KRW |
8.0800 KRW |
8.5480 KRW |
8.2530 KRW |
| 2024-05-10 |
8.5570 KRW |
4,853,381,806.5315 MVL |
8.3250 KRW |
8.1420 KRW |
8.8560 KRW |
8.5010 KRW |
| 2024-05-09 |
8.3640 KRW |
4,498,860,345.1472 MVL |
8.1810 KRW |
8.0000 KRW |
8.7250 KRW |
8.2960 KRW |