Identifier on Bithumb: KRW-MVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
4.6234 KRW |
11,682,439.6030 MVC |
4.5550 KRW |
4.5520 KRW |
4.6900 KRW |
4.5530 KRW |
| 2025-10-26 |
4.5959 KRW |
197,875.6369 MVC |
4.6000 KRW |
4.5870 KRW |
4.6010 KRW |
4.6000 KRW |
| 2025-10-25 |
4.5543 KRW |
1,133,883.9408 MVC |
4.5780 KRW |
4.5350 KRW |
4.5780 KRW |
4.5640 KRW |
| 2025-10-24 |
4.5201 KRW |
3,392,491.8543 MVC |
4.5550 KRW |
4.5030 KRW |
4.5560 KRW |
4.5160 KRW |
| 2025-10-23 |
4.5641 KRW |
3,896,060.1690 MVC |
4.5720 KRW |
4.5380 KRW |
4.5760 KRW |
4.5380 KRW |
| 2025-10-22 |
4.5248 KRW |
5,728,161.3534 MVC |
4.5430 KRW |
4.4660 KRW |
4.5910 KRW |
4.4660 KRW |
| 2025-10-21 |
4.6215 KRW |
767,613.3628 MVC |
4.6470 KRW |
4.6090 KRW |
4.6470 KRW |
4.6120 KRW |
| 2025-10-20 |
4.6872 KRW |
897,955.3389 MVC |
4.7000 KRW |
4.6720 KRW |
4.7050 KRW |
4.6970 KRW |
| 2025-10-19 |
4.6109 KRW |
1,009,964.5486 MVC |
4.6030 KRW |
4.6030 KRW |
4.6410 KRW |
4.6340 KRW |
| 2025-10-18 |
4.6186 KRW |
1,430,479.8679 MVC |
4.6000 KRW |
4.5770 KRW |
4.6420 KRW |
4.6420 KRW |
| 2025-10-17 |
4.4833 KRW |
3,629,713.5937 MVC |
4.4710 KRW |
4.4670 KRW |
4.5220 KRW |
4.5220 KRW |
| 2025-10-16 |
4.6523 KRW |
3,709,323.6713 MVC |
4.7110 KRW |
4.6180 KRW |
4.7110 KRW |
4.6460 KRW |
| 2025-10-15 |
4.7332 KRW |
9,161,652.8256 MVC |
4.7710 KRW |
4.7000 KRW |
4.7890 KRW |
4.7010 KRW |
| 2025-10-14 |
4.6996 KRW |
13,212,407.3903 MVC |
4.6920 KRW |
4.6710 KRW |
4.7550 KRW |
4.6710 KRW |
| 2025-10-13 |
4.9717 KRW |
670,227,383.7764 MVC |
4.6650 KRW |
4.6650 KRW |
5.3100 KRW |
4.6750 KRW |
| 2025-10-12 |
4.5790 KRW |
5,775,795.8519 MVC |
4.5450 KRW |
4.4920 KRW |
4.6850 KRW |
4.6460 KRW |
| 2025-10-11 |
4.6584 KRW |
61,081,351.8769 MVC |
4.5290 KRW |
4.4640 KRW |
4.9920 KRW |
4.4780 KRW |
| 2025-10-10 |
5.0792 KRW |
41,018,247.3858 MVC |
5.0290 KRW |
4.9560 KRW |
5.1990 KRW |
4.9580 KRW |
| 2025-10-09 |
5.0635 KRW |
6,053,771.7438 MVC |
5.0650 KRW |
5.0400 KRW |
5.1260 KRW |
5.0400 KRW |
| 2025-10-08 |
5.1164 KRW |
4,177,693.0781 MVC |
5.1130 KRW |
5.1110 KRW |
5.1390 KRW |
5.1110 KRW |
| 2025-10-07 |
5.1656 KRW |
25,828,211.9458 MVC |
5.1410 KRW |
5.0980 KRW |
5.2560 KRW |
5.1400 KRW |
| 2025-10-06 |
5.2004 KRW |
1,614,951.5043 MVC |
5.1620 KRW |
5.1570 KRW |
5.2290 KRW |
5.1940 KRW |
| 2025-10-05 |
5.1928 KRW |
2,942,379.8125 MVC |
5.1900 KRW |
5.1800 KRW |
5.2030 KRW |
5.1860 KRW |
| 2025-10-04 |
5.1588 KRW |
20,952,777.6722 MVC |
5.0980 KRW |
5.0860 KRW |
5.2600 KRW |
5.1630 KRW |
| 2025-10-03 |
5.0973 KRW |
3,861,040.1894 MVC |
5.0980 KRW |
5.0860 KRW |
5.1200 KRW |
5.1000 KRW |
| 2025-10-02 |
5.1378 KRW |
986,280.1041 MVC |
5.1320 KRW |
5.1200 KRW |
5.1470 KRW |
5.1460 KRW |
| 2025-10-01 |
5.0534 KRW |
2,084,829.7627 MVC |
5.0790 KRW |
5.0150 KRW |
5.0860 KRW |
5.0550 KRW |
| 2025-09-30 |
5.0268 KRW |
3,380,792.7852 MVC |
5.0360 KRW |
5.0010 KRW |
5.0900 KRW |
5.0480 KRW |
| 2025-09-29 |
5.0243 KRW |
1,240,261.1484 MVC |
5.0050 KRW |
5.0030 KRW |
5.0650 KRW |
5.0310 KRW |
| 2025-09-28 |
5.0311 KRW |
165,195.9795 MVC |
5.0380 KRW |
5.0300 KRW |
5.0390 KRW |
5.0310 KRW |
| 2025-09-27 |
5.0312 KRW |
14,050,540.5476 MVC |
5.1570 KRW |
4.9500 KRW |
5.1570 KRW |
5.0130 KRW |
| 2025-09-26 |
5.0861 KRW |
3,149,229.1834 MVC |
5.1060 KRW |
5.0510 KRW |
5.1420 KRW |
5.1420 KRW |
| 2025-09-25 |
5.1217 KRW |
10,356,764.4159 MVC |
5.1200 KRW |
5.0910 KRW |
5.2120 KRW |
5.1370 KRW |
| 2025-09-24 |
5.1370 KRW |
1,017,972.1369 MVC |
5.1400 KRW |
5.1280 KRW |
5.1810 KRW |
5.1670 KRW |
| 2025-09-23 |
5.1329 KRW |
2,469,856.4789 MVC |
5.1550 KRW |
5.1120 KRW |
5.1550 KRW |
5.1470 KRW |
| 2025-09-22 |
5.1479 KRW |
5,066,101.9951 MVC |
5.1600 KRW |
5.1290 KRW |
5.2000 KRW |
5.1470 KRW |
| 2025-09-21 |
5.3481 KRW |
1,956,508.6472 MVC |
5.3340 KRW |
5.3030 KRW |
5.3810 KRW |
5.3070 KRW |
| 2025-09-20 |
5.3390 KRW |
9,229,983.7356 MVC |
5.3500 KRW |
5.2920 KRW |
5.3720 KRW |
5.3040 KRW |
| 2025-09-19 |
5.2772 KRW |
1,894,103.8859 MVC |
5.3170 KRW |
5.2610 KRW |
5.3180 KRW |
5.2700 KRW |
| 2025-09-18 |
5.2980 KRW |
1,000,440.0259 MVC |
5.2790 KRW |
5.2790 KRW |
5.3230 KRW |
5.3210 KRW |
| 2025-09-17 |
5.2170 KRW |
2,941,933.5224 MVC |
5.1900 KRW |
5.1720 KRW |
5.2530 KRW |
5.2280 KRW |
| 2025-09-16 |
5.2627 KRW |
1,057,227.5014 MVC |
5.2750 KRW |
5.2570 KRW |
5.2770 KRW |
5.2600 KRW |
| 2025-09-15 |
5.2800 KRW |
2,035,070.9141 MVC |
5.2910 KRW |
5.2620 KRW |
5.3080 KRW |
5.2920 KRW |
| 2025-09-14 |
5.3694 KRW |
10,712,193.4293 MVC |
5.4010 KRW |
5.3310 KRW |
5.4020 KRW |
5.3720 KRW |
| 2025-09-13 |
5.4995 KRW |
9,203,613.0759 MVC |
5.5780 KRW |
5.4460 KRW |
5.5940 KRW |
5.4670 KRW |
| 2025-09-12 |
5.4348 KRW |
7,928,221.0560 MVC |
5.4650 KRW |
5.3920 KRW |
5.4800 KRW |
5.4410 KRW |
| 2025-09-11 |
5.3824 KRW |
5,512,515.6784 MVC |
5.4050 KRW |
5.3520 KRW |
5.4320 KRW |
5.3890 KRW |
| 2025-09-10 |
5.3972 KRW |
4,442,684.4285 MVC |
5.3930 KRW |
5.3740 KRW |
5.4140 KRW |
5.3830 KRW |
| 2025-09-09 |
5.3581 KRW |
2,387,095.8985 MVC |
5.3820 KRW |
5.3520 KRW |
5.3820 KRW |
5.3630 KRW |
| 2025-09-08 |
5.3531 KRW |
7,586,909.2947 MVC |
5.3490 KRW |
5.3400 KRW |
5.3790 KRW |
5.3500 KRW |