Identifier on Bithumb: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
4.0350 KRW |
347,335.8615 MVL |
4.0350 KRW |
4.0180 KRW |
4.0560 KRW |
4.0530 KRW |
| 2025-06-27 |
4.0397 KRW |
334,958.6716 MVL |
4.0200 KRW |
4.0150 KRW |
4.0640 KRW |
4.0480 KRW |
| 2025-06-26 |
4.0851 KRW |
1,145,056.3877 MVL |
4.0690 KRW |
4.0690 KRW |
4.1660 KRW |
4.0760 KRW |
| 2025-06-25 |
4.1014 KRW |
3,832,288.5507 MVL |
4.1230 KRW |
4.0580 KRW |
4.1320 KRW |
4.1150 KRW |
| 2025-06-24 |
4.0549 KRW |
15,662,793.4049 MVL |
3.9810 KRW |
3.9040 KRW |
4.1530 KRW |
4.1140 KRW |
| 2025-06-23 |
3.9741 KRW |
5,009,261.9672 MVL |
3.9810 KRW |
3.9040 KRW |
4.0830 KRW |
4.0800 KRW |
| 2025-06-22 |
3.7806 KRW |
12,720,096.3933 MVL |
3.8360 KRW |
3.7590 KRW |
3.8360 KRW |
3.8250 KRW |
| 2025-06-21 |
4.0343 KRW |
7,841,675.9245 MVL |
4.0820 KRW |
3.9620 KRW |
4.0970 KRW |
3.9810 KRW |
| 2025-06-20 |
4.1948 KRW |
74,534,455.0380 MVL |
4.1280 KRW |
4.0250 KRW |
4.5500 KRW |
4.0760 KRW |
| 2025-06-19 |
4.1508 KRW |
15,460,455.0569 MVL |
4.0860 KRW |
4.0720 KRW |
4.1880 KRW |
4.1660 KRW |
| 2025-06-18 |
4.1286 KRW |
568,398.7220 MVL |
4.1390 KRW |
4.1140 KRW |
4.1390 KRW |
4.1340 KRW |
| 2025-06-17 |
4.2368 KRW |
869,503.6953 MVL |
4.2450 KRW |
4.2170 KRW |
4.2880 KRW |
4.2580 KRW |
| 2025-06-16 |
4.3064 KRW |
562,011.3558 MVL |
4.3210 KRW |
4.2930 KRW |
4.3270 KRW |
4.3210 KRW |
| 2025-06-15 |
4.2997 KRW |
1,315,462.5323 MVL |
4.3600 KRW |
4.2870 KRW |
4.3670 KRW |
4.2960 KRW |
| 2025-06-14 |
4.3597 KRW |
1,796,913.8416 MVL |
4.3670 KRW |
4.3550 KRW |
4.3830 KRW |
4.3580 KRW |
| 2025-06-13 |
4.3743 KRW |
6,631,568.7894 MVL |
4.3780 KRW |
4.3570 KRW |
4.3810 KRW |
4.3810 KRW |
| 2025-06-12 |
4.4946 KRW |
444,083.5385 MVL |
4.5060 KRW |
4.4890 KRW |
4.5230 KRW |
4.4900 KRW |
| 2025-06-11 |
4.6876 KRW |
740,058.8866 MVL |
4.7240 KRW |
4.6460 KRW |
4.7250 KRW |
4.6460 KRW |
| 2025-06-10 |
4.6170 KRW |
6,001,034.5831 MVL |
4.5830 KRW |
4.5830 KRW |
4.6500 KRW |
4.6150 KRW |
| 2025-06-09 |
4.5874 KRW |
667,570.2140 MVL |
4.5830 KRW |
4.5830 KRW |
4.6040 KRW |
4.5930 KRW |
| 2025-06-08 |
4.5409 KRW |
131,863.8881 MVL |
4.5410 KRW |
4.5090 KRW |
4.5500 KRW |
4.5170 KRW |
| 2025-06-07 |
4.5967 KRW |
246,106.2893 MVL |
4.6000 KRW |
4.5940 KRW |
4.6120 KRW |
4.6120 KRW |
| 2025-06-06 |
4.6069 KRW |
624,537.3743 MVL |
4.5930 KRW |
4.5690 KRW |
4.6350 KRW |
4.5750 KRW |
| 2025-06-05 |
4.5379 KRW |
2,109,871.2926 MVL |
4.6260 KRW |
4.4830 KRW |
4.6330 KRW |
4.5120 KRW |
| 2025-06-04 |
4.6543 KRW |
1,212,371.6910 MVL |
4.6720 KRW |
4.6510 KRW |
4.6820 KRW |
4.6630 KRW |
| 2025-06-03 |
4.7031 KRW |
10,079,118.8087 MVL |
4.7100 KRW |
4.6900 KRW |
4.7370 KRW |
4.6980 KRW |
| 2025-06-02 |
4.7093 KRW |
1,208,501.5299 MVL |
4.6820 KRW |
4.6820 KRW |
4.7200 KRW |
4.7120 KRW |
| 2025-06-01 |
4.5849 KRW |
88,402.9678 MVL |
4.5910 KRW |
4.5460 KRW |
4.5960 KRW |
4.5760 KRW |
| 2025-05-31 |
4.5718 KRW |
1,278,459.7570 MVL |
4.5520 KRW |
4.5520 KRW |
4.5880 KRW |
4.5600 KRW |
| 2025-05-30 |
4.6076 KRW |
2,289,016.9588 MVL |
4.6220 KRW |
4.5630 KRW |
4.6400 KRW |
4.6170 KRW |
| 2025-05-29 |
4.7367 KRW |
1,089,268.5488 MVL |
4.7560 KRW |
4.7190 KRW |
4.7680 KRW |
4.7680 KRW |
| 2025-05-28 |
4.7234 KRW |
700,345.4025 MVL |
4.7400 KRW |
4.7110 KRW |
4.7630 KRW |
4.7300 KRW |
| 2025-05-27 |
4.7638 KRW |
417,960.6998 MVL |
4.7580 KRW |
4.7570 KRW |
4.7850 KRW |
4.7660 KRW |
| 2025-05-26 |
4.7423 KRW |
254,301.9817 MVL |
4.7560 KRW |
4.7250 KRW |
4.7630 KRW |
4.7380 KRW |
| 2025-05-25 |
4.7936 KRW |
815,343.0303 MVL |
4.8010 KRW |
4.7820 KRW |
4.8300 KRW |
4.8300 KRW |
| 2025-05-24 |
4.8606 KRW |
69,324.3936 MVL |
4.8590 KRW |
4.8520 KRW |
4.8890 KRW |
4.8520 KRW |
| 2025-05-23 |
4.9020 KRW |
1,507,262.1543 MVL |
4.9290 KRW |
4.8560 KRW |
4.9400 KRW |
4.8710 KRW |
| 2025-05-22 |
4.9750 KRW |
681,060.8797 MVL |
4.9730 KRW |
4.9700 KRW |
5.0220 KRW |
5.0090 KRW |
| 2025-05-21 |
4.8708 KRW |
4,742,053.2915 MVL |
4.8800 KRW |
4.7900 KRW |
4.9210 KRW |
4.8860 KRW |
| 2025-05-20 |
4.8591 KRW |
2,540,984.3462 MVL |
4.8190 KRW |
4.8170 KRW |
4.8900 KRW |
4.8880 KRW |
| 2025-05-19 |
4.8356 KRW |
2,912,233.2132 MVL |
4.8000 KRW |
4.7990 KRW |
4.8530 KRW |
4.8470 KRW |
| 2025-05-18 |
4.9238 KRW |
7,953,204.0582 MVL |
4.9980 KRW |
4.8240 KRW |
5.0510 KRW |
4.9120 KRW |
| 2025-05-17 |
4.9262 KRW |
1,482,566.9469 MVL |
4.9340 KRW |
4.9110 KRW |
4.9590 KRW |
4.9150 KRW |
| 2025-05-16 |
5.0336 KRW |
2,374,023.2106 MVL |
5.0230 KRW |
4.9850 KRW |
5.0700 KRW |
5.0160 KRW |
| 2025-05-15 |
5.0005 KRW |
1,740,917.7853 MVL |
4.9450 KRW |
4.9310 KRW |
5.0340 KRW |
4.9660 KRW |
| 2025-05-14 |
5.1489 KRW |
4,054,806.5241 MVL |
5.1500 KRW |
5.0600 KRW |
5.1800 KRW |
5.1180 KRW |
| 2025-05-13 |
5.2655 KRW |
6,814,293.3970 MVL |
5.2030 KRW |
5.2000 KRW |
5.3450 KRW |
5.3000 KRW |
| 2025-05-12 |
5.0488 KRW |
9,162,886.5517 MVL |
5.0990 KRW |
4.9510 KRW |
5.1500 KRW |
5.1410 KRW |
| 2025-05-11 |
5.0950 KRW |
721,959.8991 MVL |
5.1070 KRW |
5.0510 KRW |
5.1470 KRW |
5.1000 KRW |
| 2025-05-10 |
5.1314 KRW |
3,850,321.8813 MVL |
5.1290 KRW |
5.0980 KRW |
5.2480 KRW |
5.2480 KRW |