Identifier on Bithumb: KRW-MVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
5.5818 KRW |
48,666,789.3815 MVC |
5.6020 KRW |
5.5000 KRW |
5.7000 KRW |
5.5350 KRW |
| 2025-05-18 |
5.5847 KRW |
44,666,988.2980 MVC |
5.6020 KRW |
5.5000 KRW |
5.7000 KRW |
5.5300 KRW |
| 2025-05-17 |
5.5533 KRW |
27,729,833.1257 MVC |
5.5560 KRW |
5.5010 KRW |
5.6550 KRW |
5.5130 KRW |
| 2025-05-16 |
5.5959 KRW |
6,346,801.7064 MVC |
5.6010 KRW |
5.5840 KRW |
5.6380 KRW |
5.5860 KRW |
| 2025-05-15 |
5.5842 KRW |
17,041,731.9105 MVC |
5.5970 KRW |
5.5230 KRW |
5.6800 KRW |
5.5610 KRW |
| 2025-05-14 |
5.6708 KRW |
41,377,944.1686 MVC |
5.7730 KRW |
5.6000 KRW |
5.7960 KRW |
5.6200 KRW |
| 2025-05-13 |
5.7386 KRW |
141,204,704.3628 MVC |
5.6040 KRW |
5.6000 KRW |
5.9320 KRW |
5.6460 KRW |
| 2025-05-12 |
5.7935 KRW |
104,173,748.2628 MVC |
5.6550 KRW |
5.6210 KRW |
5.9900 KRW |
5.7000 KRW |
| 2025-05-11 |
5.6126 KRW |
21,530,666.7943 MVC |
5.6070 KRW |
5.5740 KRW |
5.6590 KRW |
5.6450 KRW |
| 2025-05-10 |
5.6369 KRW |
54,708,050.5773 MVC |
5.6000 KRW |
5.5440 KRW |
5.7350 KRW |
5.5990 KRW |
| 2025-05-09 |
5.4986 KRW |
37,470,897.2394 MVC |
5.5800 KRW |
5.4360 KRW |
5.5930 KRW |
5.4700 KRW |
| 2025-05-08 |
5.4236 KRW |
31,070,905.6677 MVC |
5.4440 KRW |
5.3850 KRW |
5.4730 KRW |
5.4080 KRW |
| 2025-05-07 |
5.3699 KRW |
12,240,976.8716 MVC |
5.3640 KRW |
5.3500 KRW |
5.4200 KRW |
5.3920 KRW |
| 2025-05-06 |
5.4430 KRW |
18,381,206.5370 MVC |
5.5070 KRW |
5.4100 KRW |
5.5210 KRW |
5.4270 KRW |
| 2025-05-05 |
5.6511 KRW |
125,422,791.4429 MVC |
5.6850 KRW |
5.5000 KRW |
5.8800 KRW |
5.5890 KRW |
| 2025-05-04 |
5.8960 KRW |
137,238,186.0486 MVC |
5.9160 KRW |
5.7000 KRW |
6.1060 KRW |
5.7440 KRW |
| 2025-05-03 |
6.6086 KRW |
667,154,228.1419 MVC |
6.4320 KRW |
5.8150 KRW |
7.2800 KRW |
5.8190 KRW |
| 2025-05-02 |
5.8581 KRW |
273,588,999.7234 MVC |
5.5190 KRW |
5.5070 KRW |
6.0720 KRW |
5.7800 KRW |
| 2025-05-01 |
5.4664 KRW |
23,146,627.3632 MVC |
5.4530 KRW |
5.3860 KRW |
5.5940 KRW |
5.3860 KRW |
| 2025-04-30 |
5.3914 KRW |
13,760,474.4733 MVC |
5.4040 KRW |
5.3500 KRW |
5.4580 KRW |
5.3820 KRW |
| 2025-04-29 |
5.6059 KRW |
32,205,051.1475 MVC |
5.5940 KRW |
5.4740 KRW |
5.7570 KRW |
5.5220 KRW |
| 2025-04-28 |
5.4071 KRW |
11,357,508.0134 MVC |
5.4410 KRW |
5.3500 KRW |
5.4620 KRW |
5.4400 KRW |
| 2025-04-27 |
5.5226 KRW |
14,254,485.0599 MVC |
5.5210 KRW |
5.4840 KRW |
5.5690 KRW |
5.5010 KRW |
| 2025-04-26 |
5.4755 KRW |
15,073,589.2017 MVC |
5.4600 KRW |
5.4400 KRW |
5.5060 KRW |
5.4600 KRW |
| 2025-04-25 |
5.5198 KRW |
74,167,987.1449 MVC |
5.4860 KRW |
5.3990 KRW |
5.6990 KRW |
5.4240 KRW |
| 2025-04-24 |
5.3410 KRW |
13,413,490.2413 MVC |
5.4510 KRW |
5.2860 KRW |
5.4510 KRW |
5.3360 KRW |
| 2025-04-23 |
5.5408 KRW |
89,577,971.7533 MVC |
5.5080 KRW |
5.2680 KRW |
5.8800 KRW |
5.5520 KRW |
| 2025-04-22 |
5.3345 KRW |
35,315,543.7230 MVC |
5.4520 KRW |
5.2540 KRW |
5.4520 KRW |
5.2880 KRW |
| 2025-04-21 |
5.6230 KRW |
390,192,839.0150 MVC |
5.2590 KRW |
5.1280 KRW |
6.0950 KRW |
5.4940 KRW |
| 2025-04-20 |
5.0481 KRW |
4,279,766.1006 MVC |
5.0850 KRW |
5.0250 KRW |
5.0910 KRW |
5.0630 KRW |
| 2025-04-19 |
5.0818 KRW |
9,203,046.6003 MVC |
5.1180 KRW |
5.0700 KRW |
5.1180 KRW |
5.1130 KRW |
| 2025-04-18 |
5.1508 KRW |
6,755,633.1404 MVC |
5.2210 KRW |
5.1180 KRW |
5.2260 KRW |
5.1180 KRW |
| 2025-04-17 |
5.2662 KRW |
103,711,859.4926 MVC |
5.1730 KRW |
4.9920 KRW |
5.5460 KRW |
5.0910 KRW |
| 2025-04-16 |
5.2203 KRW |
21,869,018.7945 MVC |
5.1620 KRW |
5.1000 KRW |
5.3250 KRW |
5.1020 KRW |
| 2025-04-15 |
5.1865 KRW |
5,168,550.4626 MVC |
5.2860 KRW |
5.1660 KRW |
5.2860 KRW |
5.1900 KRW |
| 2025-04-14 |
5.1386 KRW |
19,878,426.7976 MVC |
5.1440 KRW |
4.9700 KRW |
5.2750 KRW |
5.1130 KRW |
| 2025-04-13 |
5.1528 KRW |
6,507,056.6878 MVC |
5.1820 KRW |
5.1170 KRW |
5.1820 KRW |
5.1170 KRW |
| 2025-04-12 |
5.1675 KRW |
8,075,399.2394 MVC |
5.1740 KRW |
5.1170 KRW |
5.2270 KRW |
5.1400 KRW |
| 2025-04-11 |
5.1671 KRW |
8,936,771.4550 MVC |
5.1890 KRW |
5.1250 KRW |
5.2260 KRW |
5.1860 KRW |
| 2025-04-10 |
5.1261 KRW |
66,867,133.2851 MVC |
5.0240 KRW |
4.9640 KRW |
5.2500 KRW |
5.1060 KRW |
| 2025-04-09 |
5.0815 KRW |
28,556,832.5716 MVC |
5.0240 KRW |
4.9640 KRW |
5.1800 KRW |
5.1430 KRW |
| 2025-04-08 |
4.9032 KRW |
8,156,159.2562 MVC |
5.0230 KRW |
4.8000 KRW |
5.0370 KRW |
4.8260 KRW |
| 2025-04-07 |
5.0495 KRW |
8,713,529.7256 MVC |
5.0640 KRW |
4.9910 KRW |
5.1420 KRW |
5.0400 KRW |
| 2025-04-06 |
5.2969 KRW |
42,599,051.3477 MVC |
5.5870 KRW |
4.8700 KRW |
5.6050 KRW |
4.8760 KRW |
| 2025-04-05 |
5.4711 KRW |
56,554,750.2968 MVC |
5.2950 KRW |
5.2560 KRW |
5.6800 KRW |
5.4080 KRW |
| 2025-04-04 |
5.1575 KRW |
6,232,253.2946 MVC |
5.1900 KRW |
5.0710 KRW |
5.2500 KRW |
5.0720 KRW |
| 2025-04-03 |
4.9098 KRW |
1,425,507.3579 MVC |
4.9200 KRW |
4.8810 KRW |
4.9580 KRW |
4.9300 KRW |
| 2025-04-02 |
5.0289 KRW |
27,458,629.2511 MVC |
5.0820 KRW |
4.8160 KRW |
5.2230 KRW |
4.9800 KRW |
| 2025-04-01 |
5.2870 KRW |
2,524,726.5920 MVC |
5.3060 KRW |
5.2300 KRW |
5.3290 KRW |
5.2340 KRW |
| 2025-03-31 |
5.3287 KRW |
5,325,879.3594 MVC |
5.3350 KRW |
5.3030 KRW |
5.3580 KRW |
5.3440 KRW |