Identifier on Bithumb: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
5.0769 KRW |
250,783.5123 MVL |
5.0770 KRW |
5.0750 KRW |
5.1080 KRW |
5.1030 KRW |
| 2025-05-08 |
5.0188 KRW |
4,973,376.6169 MVL |
4.9250 KRW |
4.9250 KRW |
5.0810 KRW |
4.9940 KRW |
| 2025-05-07 |
4.6595 KRW |
13,757,898.3524 MVL |
4.6820 KRW |
4.6330 KRW |
4.7040 KRW |
4.7040 KRW |
| 2025-05-06 |
4.6395 KRW |
311,443.7883 MVL |
4.6330 KRW |
4.5810 KRW |
4.6790 KRW |
4.6790 KRW |
| 2025-05-05 |
4.7613 KRW |
759,140.2694 MVL |
4.7110 KRW |
4.7100 KRW |
4.8020 KRW |
4.7750 KRW |
| 2025-05-04 |
4.8445 KRW |
739,379.3283 MVL |
4.8570 KRW |
4.8310 KRW |
4.8690 KRW |
4.8360 KRW |
| 2025-05-03 |
4.9449 KRW |
1,059,002.3269 MVL |
4.9710 KRW |
4.9020 KRW |
4.9770 KRW |
4.9380 KRW |
| 2025-05-02 |
5.0171 KRW |
3,065,731.0881 MVL |
5.0170 KRW |
4.9940 KRW |
5.0390 KRW |
5.0270 KRW |
| 2025-05-01 |
5.0187 KRW |
1,111,432.9146 MVL |
5.0220 KRW |
5.0010 KRW |
5.0490 KRW |
5.0280 KRW |
| 2025-04-30 |
5.0776 KRW |
10,292,951.3597 MVL |
5.0040 KRW |
4.9940 KRW |
5.2000 KRW |
5.0540 KRW |
| 2025-04-29 |
5.1900 KRW |
5,075,187.9004 MVL |
5.2160 KRW |
5.1600 KRW |
5.2470 KRW |
5.1600 KRW |
| 2025-04-28 |
5.0380 KRW |
2,161,078.9680 MVL |
5.0370 KRW |
5.0010 KRW |
5.0830 KRW |
5.0720 KRW |
| 2025-04-27 |
5.0558 KRW |
1,197,013.7022 MVL |
5.0830 KRW |
5.0430 KRW |
5.0840 KRW |
5.0840 KRW |
| 2025-04-26 |
5.0615 KRW |
196,332.3568 MVL |
5.0600 KRW |
5.0460 KRW |
5.0990 KRW |
5.0990 KRW |
| 2025-04-25 |
4.9951 KRW |
8,151,813.4047 MVL |
5.0000 KRW |
4.9720 KRW |
5.0120 KRW |
5.0100 KRW |
| 2025-04-24 |
4.8919 KRW |
7,694,519.2362 MVL |
4.8820 KRW |
4.8810 KRW |
4.9450 KRW |
4.9450 KRW |
| 2025-04-23 |
4.9988 KRW |
5,397,564.6834 MVL |
4.9850 KRW |
4.9210 KRW |
5.0120 KRW |
4.9830 KRW |
| 2025-04-22 |
5.0399 KRW |
6,988,088.9716 MVL |
5.0260 KRW |
4.9910 KRW |
5.1100 KRW |
5.1080 KRW |
| 2025-04-21 |
4.7793 KRW |
1,382,657.9197 MVL |
4.8460 KRW |
4.7240 KRW |
4.8460 KRW |
4.7970 KRW |
| 2025-04-20 |
4.7160 KRW |
1,520,504.1944 MVL |
4.7130 KRW |
4.7060 KRW |
4.7380 KRW |
4.7280 KRW |
| 2025-04-19 |
4.8665 KRW |
364,680.0828 MVL |
4.8390 KRW |
4.8390 KRW |
4.9000 KRW |
4.8890 KRW |
| 2025-04-18 |
4.8576 KRW |
18,259,433.6310 MVL |
4.8220 KRW |
4.8000 KRW |
4.9360 KRW |
4.8500 KRW |
| 2025-04-17 |
4.9155 KRW |
8,477,611.6591 MVL |
4.8930 KRW |
4.8680 KRW |
4.9660 KRW |
4.9110 KRW |
| 2025-04-16 |
4.7343 KRW |
24,295,961.8689 MVL |
4.6680 KRW |
4.6620 KRW |
4.8300 KRW |
4.8300 KRW |
| 2025-04-15 |
4.4474 KRW |
2,906,132.5165 MVL |
4.4680 KRW |
4.4040 KRW |
4.4770 KRW |
4.4420 KRW |
| 2025-04-14 |
4.3939 KRW |
1,853,123.1037 MVL |
4.4070 KRW |
4.3720 KRW |
4.4270 KRW |
4.4200 KRW |
| 2025-04-13 |
4.4026 KRW |
6,872,980.9223 MVL |
4.3970 KRW |
4.3870 KRW |
4.4550 KRW |
4.4150 KRW |
| 2025-04-12 |
4.5355 KRW |
4,996,297.1615 MVL |
4.5370 KRW |
4.5080 KRW |
4.5570 KRW |
4.5570 KRW |
| 2025-04-11 |
4.5084 KRW |
2,223,775.2885 MVL |
4.4820 KRW |
4.4680 KRW |
4.5410 KRW |
4.5410 KRW |
| 2025-04-10 |
5.1688 KRW |
503,424,469.7665 MVL |
4.3640 KRW |
4.3500 KRW |
5.7060 KRW |
4.6450 KRW |
| 2025-04-09 |
4.4395 KRW |
6,285,277.8881 MVL |
4.3640 KRW |
4.3500 KRW |
4.5130 KRW |
4.4810 KRW |
| 2025-04-08 |
4.3676 KRW |
1,481,944.6054 MVL |
4.4020 KRW |
4.2410 KRW |
4.4200 KRW |
4.2590 KRW |
| 2025-04-07 |
4.2193 KRW |
1,534,957.5659 MVL |
4.2200 KRW |
4.1700 KRW |
4.2600 KRW |
4.2600 KRW |
| 2025-04-06 |
4.1756 KRW |
6,244,879.2595 MVL |
4.2790 KRW |
4.1100 KRW |
4.2840 KRW |
4.1100 KRW |
| 2025-04-05 |
4.2978 KRW |
682,254.2715 MVL |
4.2980 KRW |
4.2820 KRW |
4.3200 KRW |
4.3170 KRW |
| 2025-04-04 |
4.3717 KRW |
3,405,523.7409 MVL |
4.3790 KRW |
4.3420 KRW |
4.3910 KRW |
4.3510 KRW |
| 2025-04-03 |
4.2007 KRW |
128,322.5123 MVL |
4.1670 KRW |
4.1670 KRW |
4.2200 KRW |
4.2200 KRW |
| 2025-04-02 |
4.3171 KRW |
505,601.2252 MVL |
4.3400 KRW |
4.2200 KRW |
4.3790 KRW |
4.2200 KRW |
| 2025-04-01 |
4.3819 KRW |
986,588.8376 MVL |
4.3790 KRW |
4.3650 KRW |
4.4110 KRW |
4.3930 KRW |
| 2025-03-31 |
4.3815 KRW |
4,853,606.9151 MVL |
4.4480 KRW |
4.3400 KRW |
4.4500 KRW |
4.3770 KRW |
| 2025-03-30 |
4.4185 KRW |
1,320,501.6760 MVL |
4.4120 KRW |
4.4000 KRW |
4.4320 KRW |
4.4000 KRW |
| 2025-03-29 |
4.3658 KRW |
640,550.4427 MVL |
4.3720 KRW |
4.3350 KRW |
4.3930 KRW |
4.3880 KRW |
| 2025-03-28 |
4.4160 KRW |
5,316,408.2716 MVL |
4.4790 KRW |
4.3860 KRW |
4.4910 KRW |
4.4420 KRW |
| 2025-03-27 |
4.6511 KRW |
502,843.1602 MVL |
4.6540 KRW |
4.6450 KRW |
4.6560 KRW |
4.6560 KRW |
| 2025-03-26 |
4.6032 KRW |
256,071.9929 MVL |
4.6050 KRW |
4.5960 KRW |
4.6250 KRW |
4.6000 KRW |
| 2025-03-25 |
4.5942 KRW |
542,567.7287 MVL |
4.5670 KRW |
4.5630 KRW |
4.6160 KRW |
4.6160 KRW |
| 2025-03-24 |
4.5525 KRW |
880,524.5078 MVL |
4.5480 KRW |
4.5400 KRW |
4.5710 KRW |
4.5680 KRW |
| 2025-03-23 |
4.4882 KRW |
15,452,050.3955 MVL |
4.4980 KRW |
4.4580 KRW |
4.5340 KRW |
4.4700 KRW |
| 2025-03-22 |
4.5005 KRW |
2,731,202.2023 MVL |
4.4980 KRW |
4.4960 KRW |
4.5030 KRW |
4.5030 KRW |
| 2025-03-21 |
4.4951 KRW |
209,990.9890 MVL |
4.4920 KRW |
4.4920 KRW |
4.5100 KRW |
4.5100 KRW |