Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-01 |
5.5604 KRW |
311,192,074.1148 MVL |
5.7570 KRW |
5.2640 KRW |
5.9000 KRW |
5.5900 KRW |
| 2024-07-31 |
5.8086 KRW |
145,376,590.7597 MVL |
5.8690 KRW |
5.7000 KRW |
5.9160 KRW |
5.7000 KRW |
| 2024-07-30 |
5.9915 KRW |
231,859,547.0659 MVL |
6.0210 KRW |
5.8650 KRW |
6.2310 KRW |
5.8900 KRW |
| 2024-07-29 |
6.1625 KRW |
559,829,055.7225 MVL |
6.1400 KRW |
5.8960 KRW |
6.3350 KRW |
6.0280 KRW |
| 2024-07-28 |
6.0581 KRW |
609,876,018.1488 MVL |
5.9270 KRW |
5.8320 KRW |
6.3520 KRW |
6.0140 KRW |
| 2024-07-27 |
5.9102 KRW |
225,615,797.7525 MVL |
5.9350 KRW |
5.7740 KRW |
5.9930 KRW |
5.9840 KRW |
| 2024-07-26 |
5.7520 KRW |
221,856,209.2741 MVL |
5.6590 KRW |
5.6300 KRW |
5.8400 KRW |
5.8350 KRW |
| 2024-07-25 |
5.6079 KRW |
265,238,904.3324 MVL |
5.8850 KRW |
5.4500 KRW |
5.8850 KRW |
5.6000 KRW |
| 2024-07-24 |
5.8424 KRW |
300,145,690.9425 MVL |
5.8650 KRW |
5.7450 KRW |
5.9690 KRW |
5.8060 KRW |
| 2024-07-23 |
5.7232 KRW |
421,622,957.9735 MVL |
5.6300 KRW |
5.5220 KRW |
5.8850 KRW |
5.8670 KRW |
| 2024-07-22 |
5.7723 KRW |
483,577,307.4053 MVL |
5.7910 KRW |
5.5500 KRW |
6.0040 KRW |
5.6160 KRW |
| 2024-07-21 |
5.8053 KRW |
139,997,197.6238 MVL |
5.8420 KRW |
5.7400 KRW |
5.8600 KRW |
5.8330 KRW |
| 2024-07-20 |
5.9145 KRW |
572,213,540.0860 MVL |
5.7460 KRW |
5.7420 KRW |
6.0460 KRW |
5.8120 KRW |
| 2024-07-19 |
5.7499 KRW |
729,283,772.6021 MVL |
5.5300 KRW |
5.4800 KRW |
5.9490 KRW |
5.7490 KRW |
| 2024-07-18 |
5.5432 KRW |
208,880,216.5861 MVL |
5.5820 KRW |
5.4460 KRW |
5.6380 KRW |
5.5020 KRW |
| 2024-07-17 |
5.6467 KRW |
231,230,754.5360 MVL |
5.6430 KRW |
5.5280 KRW |
5.7230 KRW |
5.6210 KRW |
| 2024-07-16 |
5.6492 KRW |
1,091,594,383.2421 MVL |
5.5910 KRW |
5.3870 KRW |
5.8350 KRW |
5.6500 KRW |
| 2024-07-15 |
5.4575 KRW |
216,731,826.8559 MVL |
5.4160 KRW |
5.4000 KRW |
5.6000 KRW |
5.5910 KRW |
| 2024-07-14 |
5.3806 KRW |
102,451,555.3433 MVL |
5.3830 KRW |
5.3280 KRW |
5.4510 KRW |
5.3970 KRW |