Identifier on Bithumb: KRW-MVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-24 |
6.9094 KRW |
163,785,192.9218 MVC |
7.4690 KRW |
6.5960 KRW |
7.4800 KRW |
6.7170 KRW |
| 2025-02-23 |
7.0620 KRW |
72,730,836.1600 MVC |
6.8500 KRW |
6.7590 KRW |
7.2600 KRW |
7.2010 KRW |
| 2025-02-22 |
6.9460 KRW |
55,681,093.4114 MVC |
7.0750 KRW |
6.7870 KRW |
7.2950 KRW |
6.8330 KRW |
| 2025-02-21 |
6.7362 KRW |
28,241,368.6037 MVC |
6.8830 KRW |
6.6300 KRW |
6.9140 KRW |
6.7400 KRW |
| 2025-02-20 |
6.7576 KRW |
20,476,970.4841 MVC |
6.8360 KRW |
6.6810 KRW |
6.8360 KRW |
6.7910 KRW |
| 2025-02-19 |
6.8360 KRW |
36,406,763.0737 MVC |
6.8950 KRW |
6.6620 KRW |
7.0680 KRW |
6.6840 KRW |
| 2025-02-18 |
6.9759 KRW |
140,618,614.0258 MVC |
6.9800 KRW |
6.4400 KRW |
7.4470 KRW |
6.8180 KRW |
| 2025-02-17 |
7.0334 KRW |
41,131,439.2522 MVC |
7.1150 KRW |
6.9450 KRW |
7.1350 KRW |
6.9890 KRW |
| 2025-02-16 |
7.3862 KRW |
146,174,955.1713 MVC |
7.2200 KRW |
7.0800 KRW |
7.7200 KRW |
7.1360 KRW |
| 2025-02-15 |
7.1729 KRW |
63,048,850.1541 MVC |
7.1480 KRW |
7.0530 KRW |
7.2990 KRW |
7.0900 KRW |
| 2025-02-14 |
7.0483 KRW |
20,910,687.5304 MVC |
7.1140 KRW |
6.9940 KRW |
7.1300 KRW |
7.0200 KRW |
| 2025-02-13 |
7.0952 KRW |
54,107,889.4324 MVC |
7.1980 KRW |
6.9910 KRW |
7.2830 KRW |
7.0280 KRW |
| 2025-02-12 |
7.0691 KRW |
74,098,234.0552 MVC |
7.0700 KRW |
6.8850 KRW |
7.3000 KRW |
7.0910 KRW |
| 2025-02-11 |
7.3317 KRW |
142,295,938.4186 MVC |
7.3050 KRW |
6.9700 KRW |
7.6870 KRW |
7.0210 KRW |
| 2025-02-10 |
7.6360 KRW |
625,513,823.1232 MVC |
7.0710 KRW |
7.0020 KRW |
8.3000 KRW |
7.5280 KRW |
| 2025-02-09 |
7.1282 KRW |
175,273,406.4206 MVC |
7.0500 KRW |
6.8600 KRW |
7.4300 KRW |
6.9960 KRW |
| 2025-02-08 |
7.0807 KRW |
15,903,184.2276 MVC |
7.1710 KRW |
7.0200 KRW |
7.1710 KRW |
7.0990 KRW |
| 2025-02-07 |
7.1247 KRW |
49,228,121.3695 MVC |
7.4380 KRW |
6.9410 KRW |
7.4400 KRW |
7.0000 KRW |
| 2025-02-06 |
7.1882 KRW |
221,947,644.2815 MVC |
7.1470 KRW |
6.8000 KRW |
7.7450 KRW |
6.9100 KRW |
| 2025-02-05 |
7.3753 KRW |
196,923,443.2059 MVC |
7.8450 KRW |
7.1870 KRW |
7.8800 KRW |
7.2400 KRW |
| 2025-02-04 |
8.4413 KRW |
1,383,338,954.8580 MVC |
7.1640 KRW |
7.1390 KRW |
9.1000 KRW |
8.6200 KRW |
| 2025-02-03 |
7.2746 KRW |
314,335,227.3835 MVC |
6.6360 KRW |
6.5110 KRW |
7.8500 KRW |
7.3320 KRW |
| 2025-02-02 |
7.4205 KRW |
190,912,209.3589 MVC |
7.9360 KRW |
7.0140 KRW |
7.9820 KRW |
7.0510 KRW |
| 2025-02-01 |
8.4089 KRW |
394,405,139.2357 MVC |
8.1470 KRW |
8.0980 KRW |
8.8860 KRW |
8.2400 KRW |
| 2025-01-31 |
8.2434 KRW |
275,928,832.6121 MVC |
8.4030 KRW |
8.0410 KRW |
8.5150 KRW |
8.1510 KRW |
| 2025-01-30 |
8.3395 KRW |
216,605,994.8975 MVC |
8.7290 KRW |
8.1130 KRW |
8.7310 KRW |
8.2320 KRW |