Identifier on Bithumb: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
4.0480 KRW |
2,397,943.2907 MVL |
4.0510 KRW |
4.0410 KRW |
4.0660 KRW |
4.0580 KRW |
| 2025-09-06 |
4.0478 KRW |
432,172.9354 MVL |
4.0350 KRW |
4.0270 KRW |
4.0740 KRW |
4.0740 KRW |
| 2025-09-05 |
4.0160 KRW |
1,021,044.1019 MVL |
4.0140 KRW |
4.0090 KRW |
4.0310 KRW |
4.0310 KRW |
| 2025-09-04 |
4.0037 KRW |
1,939,567.0970 MVL |
4.0220 KRW |
3.9960 KRW |
4.0300 KRW |
4.0270 KRW |
| 2025-09-03 |
4.0888 KRW |
24,041.0011 MVL |
4.0920 KRW |
4.0720 KRW |
4.0970 KRW |
4.0970 KRW |
| 2025-09-02 |
4.0874 KRW |
277,175.7932 MVL |
4.0880 KRW |
4.0700 KRW |
4.1100 KRW |
4.0700 KRW |
| 2025-09-01 |
4.0068 KRW |
34,923,233.7463 MVL |
4.0120 KRW |
3.9610 KRW |
4.0790 KRW |
4.0510 KRW |
| 2025-08-31 |
4.2285 KRW |
3,773,501.8017 MVL |
4.2420 KRW |
4.2100 KRW |
4.2590 KRW |
4.2400 KRW |
| 2025-08-30 |
4.1760 KRW |
3,761,574.4179 MVL |
4.2040 KRW |
3.8920 KRW |
4.2580 KRW |
4.2120 KRW |
| 2025-08-29 |
4.2620 KRW |
6,279,840.8187 MVL |
4.2540 KRW |
4.2220 KRW |
4.3000 KRW |
4.2680 KRW |
| 2025-08-28 |
4.2832 KRW |
2,707,647.7892 MVL |
4.2860 KRW |
4.2620 KRW |
4.3560 KRW |
4.3400 KRW |
| 2025-08-27 |
4.2628 KRW |
1,266,015.3891 MVL |
4.2930 KRW |
4.2460 KRW |
4.2930 KRW |
4.2590 KRW |
| 2025-08-26 |
4.2706 KRW |
324,271.6833 MVL |
4.2590 KRW |
4.2380 KRW |
4.2870 KRW |
4.2870 KRW |
| 2025-08-25 |
4.2369 KRW |
1,771,638.9574 MVL |
4.2680 KRW |
4.1850 KRW |
4.2920 KRW |
4.2340 KRW |
| 2025-08-24 |
4.3191 KRW |
2,629,602.3779 MVL |
4.3130 KRW |
4.3000 KRW |
4.3500 KRW |
4.3180 KRW |
| 2025-08-23 |
4.3554 KRW |
605,075.2213 MVL |
4.3550 KRW |
4.3500 KRW |
4.3760 KRW |
4.3760 KRW |
| 2025-08-22 |
4.3410 KRW |
1,426,419.9765 MVL |
4.3520 KRW |
4.3040 KRW |
4.3930 KRW |
4.3720 KRW |
| 2025-08-21 |
4.2669 KRW |
1,595,039.0269 MVL |
4.2540 KRW |
4.2490 KRW |
4.2950 KRW |
4.2490 KRW |
| 2025-08-20 |
4.2957 KRW |
597,073.8646 MVL |
4.2770 KRW |
4.2770 KRW |
4.3060 KRW |
4.3060 KRW |
| 2025-08-19 |
4.2831 KRW |
739,055.6266 MVL |
4.3250 KRW |
4.2750 KRW |
4.3250 KRW |
4.2750 KRW |
| 2025-08-18 |
4.3596 KRW |
1,991,592.5878 MVL |
4.3090 KRW |
4.3070 KRW |
4.3810 KRW |
4.3670 KRW |
| 2025-08-17 |
4.3997 KRW |
634,347.8971 MVL |
4.4270 KRW |
4.3800 KRW |
4.4270 KRW |
4.4100 KRW |
| 2025-08-16 |
4.4081 KRW |
783,801.8289 MVL |
4.4150 KRW |
4.4050 KRW |
4.4290 KRW |
4.4290 KRW |
| 2025-08-15 |
4.4042 KRW |
2,491,634.5294 MVL |
4.3920 KRW |
4.3560 KRW |
4.4080 KRW |
4.4080 KRW |
| 2025-08-14 |
4.3758 KRW |
3,051,465.1046 MVL |
4.4240 KRW |
4.3650 KRW |
4.4240 KRW |
4.3660 KRW |
| 2025-08-13 |
4.5290 KRW |
296,760.3282 MVL |
4.4990 KRW |
4.4990 KRW |
4.5580 KRW |
4.5410 KRW |
| 2025-08-12 |
4.5050 KRW |
1,369,787.6342 MVL |
4.4910 KRW |
4.4910 KRW |
4.5360 KRW |
4.5240 KRW |
| 2025-08-11 |
4.4726 KRW |
723,375.3896 MVL |
4.4700 KRW |
4.4600 KRW |
4.5090 KRW |
4.4870 KRW |
| 2025-08-10 |
4.5042 KRW |
2,582,902.2108 MVL |
4.5500 KRW |
4.4810 KRW |
4.5550 KRW |
4.5400 KRW |
| 2025-08-09 |
4.5973 KRW |
569,998.4346 MVL |
4.5620 KRW |
4.5620 KRW |
4.6050 KRW |
4.5940 KRW |
| 2025-08-08 |
4.5314 KRW |
5,732,516.6366 MVL |
4.5240 KRW |
4.5100 KRW |
4.5750 KRW |
4.5750 KRW |
| 2025-08-07 |
4.4419 KRW |
5,763,088.6671 MVL |
4.4810 KRW |
4.4050 KRW |
4.4860 KRW |
4.4710 KRW |
| 2025-08-06 |
4.4290 KRW |
1,259,157.4247 MVL |
4.3950 KRW |
4.3950 KRW |
4.4580 KRW |
4.4520 KRW |
| 2025-08-05 |
4.4640 KRW |
373,652.9571 MVL |
4.4770 KRW |
4.4410 KRW |
4.4800 KRW |
4.4610 KRW |
| 2025-08-04 |
4.4986 KRW |
1,071,875.8266 MVL |
4.4580 KRW |
4.4240 KRW |
4.5360 KRW |
4.5290 KRW |
| 2025-08-03 |
4.4068 KRW |
721,559.9236 MVL |
4.4080 KRW |
4.3930 KRW |
4.4530 KRW |
4.4530 KRW |
| 2025-08-02 |
4.3716 KRW |
7,305,657.9078 MVL |
4.3950 KRW |
4.3330 KRW |
4.4420 KRW |
4.3650 KRW |
| 2025-08-01 |
4.4758 KRW |
11,180,080.6771 MVL |
4.5360 KRW |
4.3910 KRW |
4.5480 KRW |
4.4690 KRW |
| 2025-07-31 |
4.5724 KRW |
11,540,841.9602 MVL |
4.5910 KRW |
4.5290 KRW |
4.6000 KRW |
4.5290 KRW |
| 2025-07-30 |
4.6278 KRW |
20,787,515.6672 MVL |
4.5990 KRW |
4.5510 KRW |
4.7020 KRW |
4.6570 KRW |
| 2025-07-29 |
4.5155 KRW |
4,404,344.7782 MVL |
4.5020 KRW |
4.4990 KRW |
4.5320 KRW |
4.5250 KRW |
| 2025-07-28 |
4.5592 KRW |
995,402.3870 MVL |
4.5560 KRW |
4.5350 KRW |
4.5840 KRW |
4.5440 KRW |
| 2025-07-27 |
4.5980 KRW |
3,585,577.8381 MVL |
4.6210 KRW |
4.5510 KRW |
4.6410 KRW |
4.6410 KRW |
| 2025-07-26 |
4.6159 KRW |
240,271.1791 MVL |
4.6140 KRW |
4.6130 KRW |
4.6220 KRW |
4.6220 KRW |
| 2025-07-25 |
4.5563 KRW |
1,447,142.6243 MVL |
4.5120 KRW |
4.4940 KRW |
4.6000 KRW |
4.5850 KRW |
| 2025-07-24 |
4.6452 KRW |
1,149,546.5670 MVL |
4.6580 KRW |
4.6060 KRW |
4.7040 KRW |
4.6130 KRW |
| 2025-07-23 |
4.7004 KRW |
12,956,008.8272 MVL |
4.7600 KRW |
4.5990 KRW |
4.8200 KRW |
4.6540 KRW |
| 2025-07-22 |
4.8604 KRW |
2,380,896.3668 MVL |
4.8480 KRW |
4.8350 KRW |
4.8870 KRW |
4.8380 KRW |
| 2025-07-21 |
4.8433 KRW |
2,353,553.3254 MVL |
4.8740 KRW |
4.8150 KRW |
4.8810 KRW |
4.8180 KRW |
| 2025-07-20 |
4.7728 KRW |
10,083,924.6397 MVL |
4.7530 KRW |
4.7170 KRW |
4.8470 KRW |
4.8470 KRW |