Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-20 |
5.0364 KRW |
745,150,649.0727 MVL |
4.8620 KRW |
4.8620 KRW |
5.1800 KRW |
5.0290 KRW |
| 2024-09-19 |
4.7846 KRW |
325,406,094.4794 MVL |
4.7370 KRW |
4.6910 KRW |
4.8910 KRW |
4.8320 KRW |
| 2024-09-18 |
4.6815 KRW |
126,025,603.8201 MVL |
4.7270 KRW |
4.6010 KRW |
4.7470 KRW |
4.7220 KRW |
| 2024-09-17 |
4.7240 KRW |
144,685,037.3377 MVL |
4.6650 KRW |
4.6600 KRW |
4.7600 KRW |
4.7480 KRW |
| 2024-09-16 |
4.7443 KRW |
372,718,148.2040 MVL |
4.7040 KRW |
4.6140 KRW |
4.8440 KRW |
4.6730 KRW |
| 2024-09-15 |
4.7557 KRW |
91,877,597.1758 MVL |
4.7800 KRW |
4.7290 KRW |
4.8090 KRW |
4.7300 KRW |
| 2024-09-14 |
4.8212 KRW |
123,983,913.9994 MVL |
4.8500 KRW |
4.7620 KRW |
4.9340 KRW |
4.7720 KRW |
| 2024-09-13 |
4.8051 KRW |
425,679,200.9756 MVL |
4.7050 KRW |
4.6960 KRW |
4.8970 KRW |
4.8300 KRW |
| 2024-09-12 |
4.6987 KRW |
144,154,721.0950 MVL |
4.6260 KRW |
4.6250 KRW |
4.7540 KRW |
4.7100 KRW |
| 2024-09-11 |
4.6587 KRW |
122,470,827.9701 MVL |
4.7220 KRW |
4.5860 KRW |
4.7750 KRW |
4.6490 KRW |
| 2024-09-10 |
4.7028 KRW |
131,310,096.7570 MVL |
4.6640 KRW |
4.6500 KRW |
4.7510 KRW |
4.7050 KRW |
| 2024-09-09 |
4.6236 KRW |
81,994,413.4422 MVL |
4.5700 KRW |
4.5560 KRW |
4.7000 KRW |
4.6770 KRW |
| 2024-09-08 |
4.5486 KRW |
59,240,100.0218 MVL |
4.5290 KRW |
4.5040 KRW |
4.6020 KRW |
4.5610 KRW |
| 2024-09-07 |
4.5345 KRW |
40,255,016.3039 MVL |
4.5160 KRW |
4.4550 KRW |
4.5800 KRW |
4.5300 KRW |
| 2024-09-06 |
4.5708 KRW |
276,301,418.8581 MVL |
4.6010 KRW |
4.3630 KRW |
4.7130 KRW |
4.4980 KRW |
| 2024-09-05 |
4.6824 KRW |
441,659,093.9756 MVL |
4.6690 KRW |
4.5420 KRW |
4.7920 KRW |
4.5900 KRW |
| 2024-09-04 |
4.5703 KRW |
126,628,479.8386 MVL |
4.5870 KRW |
4.4350 KRW |
4.7080 KRW |
4.6890 KRW |
| 2024-09-03 |
4.7194 KRW |
253,401,745.8676 MVL |
4.8340 KRW |
4.5800 KRW |
4.8770 KRW |
4.6180 KRW |
| 2024-09-02 |
4.7219 KRW |
222,796,819.9258 MVL |
4.7310 KRW |
4.6000 KRW |
4.8650 KRW |
4.8130 KRW |
| 2024-09-01 |
4.9509 KRW |
712,649,959.3651 MVL |
4.9320 KRW |
4.7690 KRW |
5.0310 KRW |
4.7910 KRW |
| 2024-08-31 |
4.9496 KRW |
250,251,000.2108 MVL |
4.9190 KRW |
4.8750 KRW |
5.0640 KRW |
4.9300 KRW |
| 2024-08-30 |
4.8913 KRW |
200,016,873.7195 MVL |
4.9870 KRW |
4.8060 KRW |
4.9960 KRW |
4.9250 KRW |
| 2024-08-29 |
5.0735 KRW |
1,005,470,482.2328 MVL |
4.8740 KRW |
4.7600 KRW |
5.1980 KRW |
4.9700 KRW |
| 2024-08-28 |
4.8945 KRW |
379,596,920.2558 MVL |
4.9800 KRW |
4.6580 KRW |
5.1170 KRW |
4.8500 KRW |
| 2024-08-27 |
5.0969 KRW |
337,177,232.3083 MVL |
5.1380 KRW |
4.8800 KRW |
5.2500 KRW |
4.9290 KRW |
| 2024-08-26 |
5.5000 KRW |
1,931,293,837.3906 MVL |
5.4170 KRW |
5.1620 KRW |
5.6810 KRW |
5.1900 KRW |
| 2024-08-25 |
5.4326 KRW |
206,842,581.9728 MVL |
5.4980 KRW |
5.3310 KRW |
5.5420 KRW |
5.4060 KRW |
| 2024-08-24 |
5.4970 KRW |
627,221,397.8674 MVL |
5.3680 KRW |
5.3320 KRW |
5.6500 KRW |
5.4610 KRW |
| 2024-08-23 |
5.2928 KRW |
252,162,448.7553 MVL |
5.2600 KRW |
5.2300 KRW |
5.3910 KRW |
5.3680 KRW |
| 2024-08-22 |
5.2563 KRW |
501,717,818.3280 MVL |
5.2560 KRW |
5.1840 KRW |
5.3500 KRW |
5.2600 KRW |
| 2024-08-21 |
5.3848 KRW |
2,624,766,057.8265 MVL |
5.0900 KRW |
5.0780 KRW |
5.7800 KRW |
5.2160 KRW |
| 2024-08-20 |
5.0993 KRW |
137,604,594.6020 MVL |
5.1240 KRW |
5.0140 KRW |
5.1420 KRW |
5.0970 KRW |
| 2024-08-19 |
5.1826 KRW |
379,991,727.0859 MVL |
5.2100 KRW |
5.0130 KRW |
5.3830 KRW |
5.0890 KRW |
| 2024-08-18 |
5.2772 KRW |
439,696,483.3103 MVL |
5.3300 KRW |
5.2000 KRW |
5.3970 KRW |
5.2090 KRW |
| 2024-08-17 |
5.4526 KRW |
3,920,669,264.3647 MVL |
5.1400 KRW |
5.1060 KRW |
5.6640 KRW |
5.3180 KRW |
| 2024-08-16 |
5.2076 KRW |
662,933,647.5370 MVL |
5.0940 KRW |
5.0100 KRW |
5.3200 KRW |
5.1340 KRW |
| 2024-08-15 |
5.2380 KRW |
318,661,624.4636 MVL |
5.2500 KRW |
4.9760 KRW |
5.3990 KRW |
5.0590 KRW |
| 2024-08-14 |
5.2805 KRW |
133,609,873.2432 MVL |
5.2890 KRW |
5.1980 KRW |
5.3990 KRW |
5.2090 KRW |
| 2024-08-13 |
5.2416 KRW |
112,298,963.7184 MVL |
5.3000 KRW |
5.1410 KRW |
5.3400 KRW |
5.2610 KRW |
| 2024-08-12 |
5.2337 KRW |
112,723,088.5158 MVL |
5.2030 KRW |
5.0680 KRW |
5.3700 KRW |
5.2630 KRW |
| 2024-08-11 |
5.3123 KRW |
116,939,000.7885 MVL |
5.4200 KRW |
5.1530 KRW |
5.4230 KRW |
5.1820 KRW |
| 2024-08-10 |
5.3798 KRW |
105,140,422.7197 MVL |
5.3850 KRW |
5.3390 KRW |
5.4550 KRW |
5.4100 KRW |
| 2024-08-09 |
5.3699 KRW |
403,666,446.6950 MVL |
5.2860 KRW |
5.2210 KRW |
5.5000 KRW |
5.3500 KRW |
| 2024-08-08 |
5.0699 KRW |
220,353,419.5774 MVL |
4.8990 KRW |
4.8010 KRW |
5.3090 KRW |
5.2800 KRW |
| 2024-08-07 |
4.9921 KRW |
242,805,619.3123 MVL |
4.9610 KRW |
4.7500 KRW |
5.1000 KRW |
4.9010 KRW |
| 2024-08-06 |
4.9816 KRW |
365,416,988.4075 MVL |
4.8510 KRW |
4.8270 KRW |
5.1480 KRW |
5.0050 KRW |
| 2024-08-05 |
4.7422 KRW |
971,567,352.3389 MVL |
4.8600 KRW |
4.3000 KRW |
5.1600 KRW |
4.8690 KRW |
| 2024-08-04 |
5.0035 KRW |
143,958,018.4872 MVL |
5.1780 KRW |
4.8530 KRW |
5.2470 KRW |
4.8590 KRW |
| 2024-08-03 |
5.2801 KRW |
166,142,174.3202 MVL |
5.4000 KRW |
5.1100 KRW |
5.5100 KRW |
5.1120 KRW |
| 2024-08-02 |
5.5720 KRW |
495,127,478.7723 MVL |
5.5400 KRW |
5.4000 KRW |
5.7800 KRW |
5.4200 KRW |