Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
8.2598 KRW |
1,268,348,301.3646 MVL |
8.6850 KRW |
7.9300 KRW |
8.7950 KRW |
8.1500 KRW |
| 2024-03-18 |
9.0318 KRW |
1,878,777,123.4481 MVL |
9.0560 KRW |
8.6420 KRW |
9.4900 KRW |
8.7000 KRW |
| 2024-03-17 |
8.9564 KRW |
4,338,920,391.4036 MVL |
8.8090 KRW |
8.0590 KRW |
9.8000 KRW |
9.0400 KRW |
| 2024-03-16 |
9.2888 KRW |
1,221,652,104.4146 MVL |
9.8780 KRW |
8.5430 KRW |
9.9140 KRW |
8.5450 KRW |
| 2024-03-15 |
9.6729 KRW |
2,670,797,151.5100 MVL |
10.5100 KRW |
8.9000 KRW |
10.5300 KRW |
9.7270 KRW |
| 2024-03-14 |
10.2930 KRW |
9,447,036,639.9963 MVL |
9.8000 KRW |
9.1930 KRW |
11.1600 KRW |
10.4700 KRW |
| 2024-03-13 |
9.3685 KRW |
3,861,390,415.8341 MVL |
9.5030 KRW |
9.1370 KRW |
9.7500 KRW |
9.4640 KRW |
| 2024-03-12 |
9.7813 KRW |
18,458,126,112.7550 MVL |
8.8210 KRW |
8.6010 KRW |
10.7900 KRW |
9.3900 KRW |
| 2024-03-11 |
8.5344 KRW |
1,244,896,330.5671 MVL |
8.6460 KRW |
8.1000 KRW |
8.8700 KRW |
8.7380 KRW |
| 2024-03-10 |
8.8295 KRW |
2,433,799,823.6755 MVL |
8.8060 KRW |
8.5680 KRW |
9.1000 KRW |
8.6200 KRW |
| 2024-03-09 |
8.6103 KRW |
2,235,151,151.7087 MVL |
8.5170 KRW |
8.3460 KRW |
8.8150 KRW |
8.6660 KRW |
| 2024-03-08 |
8.6233 KRW |
6,628,805,386.4341 MVL |
8.1500 KRW |
8.1000 KRW |
8.9500 KRW |
8.4800 KRW |
| 2024-03-07 |
8.0654 KRW |
959,636,363.7504 MVL |
7.9990 KRW |
7.8770 KRW |
8.2080 KRW |
8.1200 KRW |
| 2024-03-06 |
7.9634 KRW |
1,620,851,907.8690 MVL |
7.8190 KRW |
7.4470 KRW |
8.3940 KRW |
8.0080 KRW |
| 2024-03-05 |
7.9169 KRW |
1,806,427,941.6329 MVL |
8.2000 KRW |
7.4900 KRW |
8.2650 KRW |
7.6700 KRW |
| 2024-03-04 |
8.0015 KRW |
1,579,117,825.3469 MVL |
7.9820 KRW |
7.8130 KRW |
8.2390 KRW |
8.1850 KRW |
| 2024-03-03 |
8.0208 KRW |
2,116,545,559.1831 MVL |
8.2010 KRW |
7.5510 KRW |
8.4070 KRW |
7.9880 KRW |
| 2024-03-02 |
8.3529 KRW |
4,684,976,910.6436 MVL |
8.9870 KRW |
8.0560 KRW |
8.9870 KRW |
8.1500 KRW |
| 2024-03-01 |
8.7654 KRW |
29,402,404,628.9680 MVL |
8.7500 KRW |
7.4520 KRW |
9.4930 KRW |
8.8830 KRW |
| 2024-02-29 |
8.4142 KRW |
45,237,178,628.3180 MVL |
6.2670 KRW |
6.1420 KRW |
9.7970 KRW |
8.7550 KRW |
| 2024-02-28 |
6.2014 KRW |
3,018,488,474.7222 MVL |
5.8700 KRW |
5.8420 KRW |
6.4840 KRW |
6.2070 KRW |
| 2024-02-27 |
5.8293 KRW |
598,811,414.8762 MVL |
5.8380 KRW |
5.7010 KRW |
5.9890 KRW |
5.8600 KRW |
| 2024-02-26 |
5.7228 KRW |
566,388,055.0962 MVL |
5.7770 KRW |
5.5800 KRW |
5.9100 KRW |
5.8490 KRW |
| 2024-02-25 |
5.7938 KRW |
416,940,408.1235 MVL |
5.8880 KRW |
5.7200 KRW |
5.9300 KRW |
5.7860 KRW |
| 2024-02-24 |
6.0899 KRW |
947,359,278.7197 MVL |
6.3820 KRW |
5.8750 KRW |
6.3820 KRW |
5.9400 KRW |
| 2024-02-23 |
6.2954 KRW |
3,333,675,086.9432 MVL |
6.0670 KRW |
6.0670 KRW |
6.4430 KRW |
6.3850 KRW |
| 2024-02-22 |
6.0667 KRW |
2,053,534,393.9979 MVL |
5.8680 KRW |
5.8670 KRW |
6.2400 KRW |
6.0300 KRW |
| 2024-02-21 |
5.8472 KRW |
441,255,562.0766 MVL |
5.8810 KRW |
5.6920 KRW |
5.9320 KRW |
5.8100 KRW |
| 2024-02-20 |
5.8378 KRW |
482,349,586.4803 MVL |
5.8540 KRW |
5.6900 KRW |
5.9260 KRW |
5.8890 KRW |
| 2024-02-19 |
5.8024 KRW |
449,257,681.7706 MVL |
5.7000 KRW |
5.6620 KRW |
5.8950 KRW |
5.8400 KRW |
| 2024-02-18 |
5.6781 KRW |
155,867,963.3253 MVL |
5.7310 KRW |
5.6120 KRW |
5.7350 KRW |
5.7000 KRW |
| 2024-02-17 |
5.7310 KRW |
740,150,310.2487 MVL |
5.6800 KRW |
5.5820 KRW |
5.8780 KRW |
5.7300 KRW |
| 2024-02-16 |
5.6043 KRW |
690,447,961.2102 MVL |
5.4840 KRW |
5.4400 KRW |
5.6850 KRW |
5.6590 KRW |
| 2024-02-15 |
5.4194 KRW |
398,768,249.5266 MVL |
5.3400 KRW |
5.3200 KRW |
5.4910 KRW |
5.4820 KRW |
| 2024-02-14 |
5.3004 KRW |
202,640,405.5567 MVL |
5.2790 KRW |
5.2460 KRW |
5.3470 KRW |
5.3450 KRW |
| 2024-02-13 |
5.3097 KRW |
268,793,448.3360 MVL |
5.3620 KRW |
5.2280 KRW |
5.4120 KRW |
5.2810 KRW |
| 2024-02-12 |
5.3115 KRW |
200,131,901.6160 MVL |
5.3480 KRW |
5.2840 KRW |
5.3600 KRW |
5.3600 KRW |
| 2024-02-11 |
5.3088 KRW |
217,505,187.5299 MVL |
5.2860 KRW |
5.2750 KRW |
5.3570 KRW |
5.3500 KRW |
| 2024-02-10 |
5.3117 KRW |
506,338,815.2651 MVL |
5.2830 KRW |
5.2200 KRW |
5.4250 KRW |
5.2920 KRW |
| 2024-02-09 |
5.2799 KRW |
203,971,504.5448 MVL |
5.2060 KRW |
5.2020 KRW |
5.3280 KRW |
5.2990 KRW |
| 2024-02-08 |
5.2462 KRW |
382,079,428.3985 MVL |
5.1610 KRW |
5.1390 KRW |
5.3730 KRW |
5.2380 KRW |
| 2024-02-07 |
5.1551 KRW |
199,712,737.1557 MVL |
5.2040 KRW |
5.0610 KRW |
5.2640 KRW |
5.1750 KRW |
| 2024-02-06 |
5.1808 KRW |
139,409,281.8627 MVL |
5.1630 KRW |
5.1270 KRW |
5.2420 KRW |
5.1710 KRW |
| 2024-02-05 |
5.1600 KRW |
90,650,375.0525 MVL |
5.1740 KRW |
5.1110 KRW |
5.2150 KRW |
5.1620 KRW |
| 2024-02-04 |
5.2361 KRW |
273,283,713.2359 MVL |
5.1960 KRW |
5.1500 KRW |
5.3400 KRW |
5.1790 KRW |
| 2024-02-03 |
5.2090 KRW |
95,860,017.9866 MVL |
5.1900 KRW |
5.1760 KRW |
5.2730 KRW |
5.2000 KRW |
| 2024-02-02 |
5.1670 KRW |
75,611,905.8899 MVL |
5.1620 KRW |
5.1500 KRW |
5.2050 KRW |
5.1680 KRW |
| 2024-02-01 |
5.1537 KRW |
179,789,970.5722 MVL |
5.2180 KRW |
5.0510 KRW |
5.2890 KRW |
5.1670 KRW |
| 2024-01-31 |
5.3233 KRW |
350,871,319.0432 MVL |
5.3100 KRW |
5.1710 KRW |
5.4540 KRW |
5.2190 KRW |
| 2024-01-30 |
5.3551 KRW |
248,928,812.5474 MVL |
5.3810 KRW |
5.2960 KRW |
5.4620 KRW |
5.2990 KRW |