Identifier on Bithumb: KRW-MVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
5.3445 KRW |
5,296,750.5283 MVC |
5.3530 KRW |
5.2950 KRW |
5.4100 KRW |
5.3180 KRW |
| 2025-03-29 |
5.4234 KRW |
3,749,971.8158 MVC |
5.4850 KRW |
5.4000 KRW |
5.4910 KRW |
5.4000 KRW |
| 2025-03-28 |
5.4798 KRW |
6,097,367.3505 MVC |
5.5660 KRW |
5.4290 KRW |
5.5760 KRW |
5.4880 KRW |
| 2025-03-27 |
5.6682 KRW |
32,155,568.6386 MVC |
5.5740 KRW |
5.5210 KRW |
5.7970 KRW |
5.6110 KRW |
| 2025-03-26 |
5.5158 KRW |
7,764,600.2867 MVC |
5.5600 KRW |
5.4880 KRW |
5.5670 KRW |
5.4880 KRW |
| 2025-03-25 |
5.5099 KRW |
4,885,754.6274 MVC |
5.5220 KRW |
5.4860 KRW |
5.5400 KRW |
5.4900 KRW |
| 2025-03-24 |
5.4754 KRW |
14,911,580.7702 MVC |
5.5370 KRW |
5.4140 KRW |
5.5560 KRW |
5.4990 KRW |
| 2025-03-23 |
5.4438 KRW |
33,082,121.2978 MVC |
5.5290 KRW |
5.4000 KRW |
5.5360 KRW |
5.4330 KRW |
| 2025-03-22 |
5.4808 KRW |
6,494,511.3605 MVC |
5.5290 KRW |
5.4500 KRW |
5.5360 KRW |
5.4700 KRW |
| 2025-03-21 |
5.6216 KRW |
72,966,602.6870 MVC |
5.5430 KRW |
5.4420 KRW |
5.8120 KRW |
5.5150 KRW |
| 2025-03-20 |
5.7141 KRW |
122,974,823.8258 MVC |
5.6500 KRW |
5.5020 KRW |
5.8860 KRW |
5.5310 KRW |
| 2025-03-19 |
5.4808 KRW |
11,936,630.9109 MVC |
5.4400 KRW |
5.4230 KRW |
5.5300 KRW |
5.4410 KRW |
| 2025-03-18 |
5.3431 KRW |
22,662,024.7338 MVC |
5.4050 KRW |
5.2560 KRW |
5.4990 KRW |
5.3080 KRW |
| 2025-03-17 |
5.5976 KRW |
43,058,153.2039 MVC |
5.8440 KRW |
5.5190 KRW |
5.8490 KRW |
5.5440 KRW |
| 2025-03-16 |
6.0883 KRW |
212,865,670.8139 MVC |
5.8670 KRW |
5.6280 KRW |
6.3500 KRW |
6.1660 KRW |
| 2025-03-15 |
5.3506 KRW |
16,563,447.4434 MVC |
5.4220 KRW |
5.2860 KRW |
5.4380 KRW |
5.2960 KRW |
| 2025-03-14 |
5.2995 KRW |
59,712,548.3506 MVC |
5.1610 KRW |
5.1540 KRW |
5.4570 KRW |
5.1700 KRW |
| 2025-03-13 |
5.0756 KRW |
13,527,009.1615 MVC |
5.1510 KRW |
5.0150 KRW |
5.1510 KRW |
5.0900 KRW |
| 2025-03-12 |
5.1007 KRW |
25,199,310.1322 MVC |
5.1300 KRW |
5.0600 KRW |
5.1750 KRW |
5.1500 KRW |
| 2025-03-11 |
5.1750 KRW |
86,761,994.4866 MVC |
5.0400 KRW |
5.0040 KRW |
5.3700 KRW |
5.1500 KRW |
| 2025-03-10 |
5.2026 KRW |
60,990,244.9235 MVC |
5.2580 KRW |
4.9000 KRW |
5.4710 KRW |
5.1500 KRW |
| 2025-03-09 |
5.6039 KRW |
92,001,174.3786 MVC |
5.6120 KRW |
5.1500 KRW |
5.9100 KRW |
5.1820 KRW |
| 2025-03-08 |
5.8037 KRW |
6,770,986.3579 MVC |
5.8000 KRW |
5.7340 KRW |
5.8590 KRW |
5.7650 KRW |
| 2025-03-07 |
5.8188 KRW |
15,229,274.4289 MVC |
5.9630 KRW |
5.7010 KRW |
5.9630 KRW |
5.7400 KRW |
| 2025-03-06 |
6.1209 KRW |
185,673,520.3858 MVC |
6.0410 KRW |
5.7580 KRW |
6.5000 KRW |
5.9500 KRW |
| 2025-03-05 |
5.9937 KRW |
9,856,958.9139 MVC |
6.0940 KRW |
5.9310 KRW |
6.1100 KRW |
6.0070 KRW |
| 2025-03-04 |
6.0085 KRW |
30,498,143.4270 MVC |
5.9850 KRW |
5.8600 KRW |
6.1250 KRW |
6.0600 KRW |
| 2025-03-03 |
6.4207 KRW |
23,833,511.4731 MVC |
6.5680 KRW |
6.2010 KRW |
6.6200 KRW |
6.2690 KRW |
| 2025-03-02 |
6.3755 KRW |
59,976,826.8400 MVC |
6.3320 KRW |
6.2030 KRW |
6.5950 KRW |
6.5950 KRW |
| 2025-03-01 |
6.3608 KRW |
34,292,441.9353 MVC |
6.3010 KRW |
6.2210 KRW |
6.5810 KRW |
6.2850 KRW |
| 2025-02-28 |
6.2560 KRW |
28,214,776.8117 MVC |
6.1920 KRW |
6.1500 KRW |
6.3660 KRW |
6.3300 KRW |
| 2025-02-27 |
6.4391 KRW |
87,930,693.0084 MVC |
6.5900 KRW |
6.3120 KRW |
6.7000 KRW |
6.4800 KRW |
| 2025-02-26 |
6.4701 KRW |
41,803,875.0059 MVC |
6.5900 KRW |
6.3120 KRW |
6.7000 KRW |
6.4420 KRW |
| 2025-02-25 |
6.5962 KRW |
92,389,940.9622 MVC |
6.5400 KRW |
6.3280 KRW |
7.0610 KRW |
6.6360 KRW |