Identifier on Bithumb: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-21 |
4.4951 KRW |
209,990.9890 MVL |
4.4920 KRW |
4.4920 KRW |
4.5100 KRW |
4.5100 KRW |
| 2025-03-20 |
4.5671 KRW |
365,496.8049 MVL |
4.5560 KRW |
4.5460 KRW |
4.5760 KRW |
4.5760 KRW |
| 2025-03-19 |
4.5873 KRW |
908,545.3466 MVL |
4.5850 KRW |
4.5600 KRW |
4.6090 KRW |
4.5960 KRW |
| 2025-03-18 |
4.5520 KRW |
3,224,160.5451 MVL |
4.5200 KRW |
4.5200 KRW |
4.6070 KRW |
4.6070 KRW |
| 2025-03-17 |
4.6762 KRW |
1,920,046.9279 MVL |
4.6730 KRW |
4.6450 KRW |
4.7190 KRW |
4.7190 KRW |
| 2025-03-16 |
4.8844 KRW |
23,975,872.4885 MVL |
4.9780 KRW |
4.7880 KRW |
4.9990 KRW |
4.8500 KRW |
| 2025-03-15 |
4.5688 KRW |
785,232.7382 MVL |
4.5480 KRW |
4.5480 KRW |
4.5840 KRW |
4.5840 KRW |
| 2025-03-14 |
4.5176 KRW |
2,395,297.9664 MVL |
4.5170 KRW |
4.4950 KRW |
4.5330 KRW |
4.4950 KRW |
| 2025-03-13 |
4.4461 KRW |
1,104,905.9183 MVL |
4.4780 KRW |
4.4110 KRW |
4.4780 KRW |
4.4580 KRW |
| 2025-03-12 |
4.4310 KRW |
1,060,542.6795 MVL |
4.4610 KRW |
4.4050 KRW |
4.4950 KRW |
4.4870 KRW |
| 2025-03-11 |
4.4523 KRW |
646,686.3315 MVL |
4.3610 KRW |
4.3610 KRW |
4.4740 KRW |
4.4730 KRW |
| 2025-03-10 |
4.4224 KRW |
16,069,564.5904 MVL |
4.4480 KRW |
4.2610 KRW |
4.5780 KRW |
4.2930 KRW |
| 2025-03-09 |
4.5165 KRW |
6,242,656.7792 MVL |
4.5850 KRW |
4.4230 KRW |
4.6240 KRW |
4.4380 KRW |
| 2025-03-08 |
4.7783 KRW |
3,992,462.1036 MVL |
4.7950 KRW |
4.7570 KRW |
4.8040 KRW |
4.7930 KRW |
| 2025-03-07 |
4.8697 KRW |
1,424,949.6670 MVL |
4.8520 KRW |
4.7950 KRW |
4.9050 KRW |
4.8190 KRW |
| 2025-03-06 |
4.9455 KRW |
1,531,802.1755 MVL |
4.9300 KRW |
4.8810 KRW |
4.9930 KRW |
4.9460 KRW |
| 2025-03-05 |
4.9165 KRW |
2,155,765.0058 MVL |
4.8790 KRW |
4.8650 KRW |
4.9720 KRW |
4.9260 KRW |
| 2025-03-04 |
4.7687 KRW |
8,261,343.7838 MVL |
4.7380 KRW |
4.6590 KRW |
4.8760 KRW |
4.8200 KRW |
| 2025-03-03 |
5.0599 KRW |
20,577,843.7785 MVL |
5.2180 KRW |
4.8100 KRW |
5.3410 KRW |
4.8680 KRW |
| 2025-03-02 |
5.3301 KRW |
24,757,428.9642 MVL |
5.1710 KRW |
4.9220 KRW |
5.5510 KRW |
5.5390 KRW |
| 2025-03-01 |
5.2158 KRW |
7,269,865.4838 MVL |
5.2250 KRW |
5.1960 KRW |
5.2620 KRW |
5.2620 KRW |
| 2025-02-28 |
5.1642 KRW |
3,450,830.9137 MVL |
5.1370 KRW |
5.1160 KRW |
5.2140 KRW |
5.1810 KRW |
| 2025-02-27 |
5.2120 KRW |
64,953,690.1652 MVL |
5.0950 KRW |
4.9580 KRW |
5.3650 KRW |
5.1630 KRW |
| 2025-02-26 |
5.0637 KRW |
7,780,275.7612 MVL |
5.0950 KRW |
4.9580 KRW |
5.1390 KRW |
5.0860 KRW |
| 2025-02-25 |
5.1095 KRW |
7,750,991.0483 MVL |
4.9610 KRW |
4.9490 KRW |
5.2180 KRW |
5.1760 KRW |
| 2025-02-24 |
5.4007 KRW |
5,879,590.2322 MVL |
5.5210 KRW |
5.2900 KRW |
5.5590 KRW |
5.2900 KRW |
| 2025-02-23 |
5.7231 KRW |
1,743,841.8250 MVL |
5.7550 KRW |
5.7000 KRW |
5.7550 KRW |
5.7010 KRW |
| 2025-02-22 |
5.7989 KRW |
14,701,059.1703 MVL |
5.8330 KRW |
5.7000 KRW |
5.8530 KRW |
5.8140 KRW |
| 2025-02-21 |
5.6224 KRW |
12,295,431.4306 MVL |
5.7850 KRW |
5.5130 KRW |
5.7950 KRW |
5.5840 KRW |
| 2025-02-20 |
5.7298 KRW |
1,628,675.5145 MVL |
5.7160 KRW |
5.7120 KRW |
5.7500 KRW |
5.7260 KRW |
| 2025-02-19 |
5.7994 KRW |
9,723,012.6219 MVL |
5.7490 KRW |
5.7090 KRW |
5.9190 KRW |
5.7500 KRW |
| 2025-02-18 |
5.7125 KRW |
2,102,086.4762 MVL |
5.7710 KRW |
5.6270 KRW |
5.7800 KRW |
5.6360 KRW |
| 2025-02-17 |
5.9577 KRW |
2,018,507.0082 MVL |
6.0280 KRW |
5.9080 KRW |
6.0280 KRW |
5.9380 KRW |
| 2025-02-16 |
5.9397 KRW |
3,580,343.0040 MVL |
5.9380 KRW |
5.9200 KRW |
5.9490 KRW |
5.9300 KRW |
| 2025-02-15 |
5.9326 KRW |
1,785,114.2178 MVL |
5.9460 KRW |
5.9100 KRW |
5.9600 KRW |
5.9450 KRW |
| 2025-02-14 |
5.9936 KRW |
1,005,688.4746 MVL |
5.9820 KRW |
5.9540 KRW |
6.0290 KRW |
5.9920 KRW |
| 2025-02-13 |
5.9750 KRW |
9,888,162.9167 MVL |
5.9460 KRW |
5.9350 KRW |
6.0140 KRW |
5.9520 KRW |
| 2025-02-12 |
6.0185 KRW |
5,192,590.1838 MVL |
5.8800 KRW |
5.8600 KRW |
6.0950 KRW |
6.0770 KRW |
| 2025-02-11 |
5.9647 KRW |
2,608,928.3695 MVL |
5.9970 KRW |
5.9320 KRW |
6.0160 KRW |
6.0010 KRW |
| 2025-02-10 |
5.9747 KRW |
2,390,537.3066 MVL |
5.9730 KRW |
5.9600 KRW |
6.0190 KRW |
5.9700 KRW |
| 2025-02-09 |
6.0409 KRW |
6,201,945.4433 MVL |
5.9470 KRW |
5.9310 KRW |
6.1350 KRW |
6.1260 KRW |
| 2025-02-08 |
5.8142 KRW |
4,146,250.7919 MVL |
5.7340 KRW |
5.6980 KRW |
5.8920 KRW |
5.8730 KRW |
| 2025-02-07 |
5.8060 KRW |
8,801,395.2831 MVL |
5.9290 KRW |
5.6880 KRW |
5.9440 KRW |
5.7210 KRW |
| 2025-02-06 |
5.8548 KRW |
10,784,131.2955 MVL |
5.8910 KRW |
5.8140 KRW |
5.9720 KRW |
5.8880 KRW |
| 2025-02-05 |
6.0772 KRW |
3,792,034.3089 MVL |
6.1740 KRW |
6.0140 KRW |
6.1740 KRW |
6.0390 KRW |
| 2025-02-04 |
6.1185 KRW |
15,256,512.9280 MVL |
6.2150 KRW |
5.9800 KRW |
6.2310 KRW |
6.0860 KRW |
| 2025-02-03 |
6.2948 KRW |
21,135,253.3259 MVL |
6.0610 KRW |
5.9950 KRW |
6.5930 KRW |
6.4730 KRW |
| 2025-02-02 |
6.5793 KRW |
56,265,230.1797 MVL |
6.7870 KRW |
6.2730 KRW |
6.8000 KRW |
6.4000 KRW |
| 2025-02-01 |
6.9739 KRW |
16,844,665.1686 MVL |
6.9590 KRW |
6.9120 KRW |
7.3170 KRW |
6.9260 KRW |
| 2025-01-31 |
7.1380 KRW |
16,735,090.7575 MVL |
7.1200 KRW |
7.0630 KRW |
7.2190 KRW |
7.0970 KRW |