Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-04 |
9.6388 KRW |
585,319,747.8241 MVL |
9.5040 KRW |
9.3310 KRW |
9.9500 KRW |
9.9160 KRW |
| 2024-04-03 |
9.6540 KRW |
979,155,173.1798 MVL |
9.6470 KRW |
9.2000 KRW |
10.1100 KRW |
9.4760 KRW |
| 2024-04-02 |
9.6961 KRW |
839,319,248.0595 MVL |
10.2400 KRW |
9.4500 KRW |
10.2400 KRW |
9.7450 KRW |
| 2024-04-01 |
10.2862 KRW |
1,126,853,151.3547 MVL |
10.8600 KRW |
9.9100 KRW |
10.8700 KRW |
10.2100 KRW |
| 2024-03-31 |
10.7368 KRW |
656,039,595.6941 MVL |
11.1400 KRW |
10.6300 KRW |
11.1500 KRW |
10.8300 KRW |
| 2024-03-30 |
10.6812 KRW |
599,802,019.3587 MVL |
10.5700 KRW |
10.4600 KRW |
10.9400 KRW |
10.8300 KRW |
| 2024-03-29 |
10.5849 KRW |
757,948,912.7931 MVL |
10.8600 KRW |
10.4000 KRW |
11.0000 KRW |
10.6000 KRW |
| 2024-03-28 |
10.8353 KRW |
1,609,057,651.2066 MVL |
10.8800 KRW |
10.3700 KRW |
11.3500 KRW |
10.8800 KRW |
| 2024-03-27 |
10.8585 KRW |
2,118,556,012.0799 MVL |
11.4000 KRW |
10.5000 KRW |
11.4500 KRW |
10.9000 KRW |
| 2024-03-26 |
11.6638 KRW |
6,494,906,365.8742 MVL |
11.1100 KRW |
10.8600 KRW |
12.2500 KRW |
11.3400 KRW |
| 2024-03-25 |
10.7161 KRW |
5,788,090,354.8306 MVL |
9.9860 KRW |
9.8850 KRW |
11.6300 KRW |
11.0000 KRW |
| 2024-03-24 |
9.8822 KRW |
1,076,331,192.1569 MVL |
9.8650 KRW |
9.7000 KRW |
10.1900 KRW |
9.9570 KRW |
| 2024-03-23 |
9.9134 KRW |
2,332,034,650.9906 MVL |
10.1200 KRW |
9.6320 KRW |
10.2600 KRW |
10.0000 KRW |
| 2024-03-22 |
10.2085 KRW |
10,017,055,971.0600 MVL |
9.6980 KRW |
9.1980 KRW |
10.9500 KRW |
10.0000 KRW |
| 2024-03-21 |
10.3273 KRW |
18,761,055,404.0850 MVL |
8.9980 KRW |
8.9500 KRW |
11.7000 KRW |
9.7070 KRW |
| 2024-03-20 |
8.7919 KRW |
3,147,975,995.8928 MVL |
8.1900 KRW |
8.0740 KRW |
9.3800 KRW |
8.9620 KRW |
| 2024-03-19 |
8.2598 KRW |
1,268,348,301.3646 MVL |
8.6850 KRW |
7.9300 KRW |
8.7950 KRW |
8.1500 KRW |
| 2024-03-18 |
9.0318 KRW |
1,878,777,123.4481 MVL |
9.0560 KRW |
8.6420 KRW |
9.4900 KRW |
8.7000 KRW |
| 2024-03-17 |
8.9564 KRW |
4,338,920,391.4036 MVL |
8.8090 KRW |
8.0590 KRW |
9.8000 KRW |
9.0400 KRW |
| 2024-03-16 |
9.2888 KRW |
1,221,652,104.4146 MVL |
9.8780 KRW |
8.5430 KRW |
9.9140 KRW |
8.5450 KRW |
| 2024-03-15 |
9.6729 KRW |
2,670,797,151.5100 MVL |
10.5100 KRW |
8.9000 KRW |
10.5300 KRW |
9.7270 KRW |
| 2024-03-14 |
10.2930 KRW |
9,447,036,639.9963 MVL |
9.8000 KRW |
9.1930 KRW |
11.1600 KRW |
10.4700 KRW |
| 2024-03-13 |
9.3685 KRW |
3,861,390,415.8341 MVL |
9.5030 KRW |
9.1370 KRW |
9.7500 KRW |
9.4640 KRW |
| 2024-03-12 |
9.7813 KRW |
18,458,126,112.7550 MVL |
8.8210 KRW |
8.6010 KRW |
10.7900 KRW |
9.3900 KRW |
| 2024-03-11 |
8.5344 KRW |
1,244,896,330.5671 MVL |
8.6460 KRW |
8.1000 KRW |
8.8700 KRW |
8.7380 KRW |
| 2024-03-10 |
8.8295 KRW |
2,433,799,823.6755 MVL |
8.8060 KRW |
8.5680 KRW |
9.1000 KRW |
8.6200 KRW |
| 2024-03-09 |
8.6103 KRW |
2,235,151,151.7087 MVL |
8.5170 KRW |
8.3460 KRW |
8.8150 KRW |
8.6660 KRW |
| 2024-03-08 |
8.6233 KRW |
6,628,805,386.4341 MVL |
8.1500 KRW |
8.1000 KRW |
8.9500 KRW |
8.4800 KRW |
| 2024-03-07 |
8.0654 KRW |
959,636,363.7504 MVL |
7.9990 KRW |
7.8770 KRW |
8.2080 KRW |
8.1200 KRW |
| 2024-03-06 |
7.9634 KRW |
1,620,851,907.8690 MVL |
7.8190 KRW |
7.4470 KRW |
8.3940 KRW |
8.0080 KRW |
| 2024-03-05 |
7.9169 KRW |
1,806,427,941.6329 MVL |
8.2000 KRW |
7.4900 KRW |
8.2650 KRW |
7.6700 KRW |
| 2024-03-04 |
8.0015 KRW |
1,579,117,825.3469 MVL |
7.9820 KRW |
7.8130 KRW |
8.2390 KRW |
8.1850 KRW |
| 2024-03-03 |
8.0208 KRW |
2,116,545,559.1831 MVL |
8.2010 KRW |
7.5510 KRW |
8.4070 KRW |
7.9880 KRW |
| 2024-03-02 |
8.3529 KRW |
4,684,976,910.6436 MVL |
8.9870 KRW |
8.0560 KRW |
8.9870 KRW |
8.1500 KRW |
| 2024-03-01 |
8.7654 KRW |
29,402,404,628.9680 MVL |
8.7500 KRW |
7.4520 KRW |
9.4930 KRW |
8.8830 KRW |
| 2024-02-29 |
8.4142 KRW |
45,237,178,628.3180 MVL |
6.2670 KRW |
6.1420 KRW |
9.7970 KRW |
8.7550 KRW |
| 2024-02-28 |
6.2014 KRW |
3,018,488,474.7222 MVL |
5.8700 KRW |
5.8420 KRW |
6.4840 KRW |
6.2070 KRW |
| 2024-02-27 |
5.8293 KRW |
598,811,414.8762 MVL |
5.8380 KRW |
5.7010 KRW |
5.9890 KRW |
5.8600 KRW |
| 2024-02-26 |
5.7228 KRW |
566,388,055.0962 MVL |
5.7770 KRW |
5.5800 KRW |
5.9100 KRW |
5.8490 KRW |
| 2024-02-25 |
5.7938 KRW |
416,940,408.1235 MVL |
5.8880 KRW |
5.7200 KRW |
5.9300 KRW |
5.7860 KRW |
| 2024-02-24 |
6.0899 KRW |
947,359,278.7197 MVL |
6.3820 KRW |
5.8750 KRW |
6.3820 KRW |
5.9400 KRW |
| 2024-02-23 |
6.2954 KRW |
3,333,675,086.9432 MVL |
6.0670 KRW |
6.0670 KRW |
6.4430 KRW |
6.3850 KRW |
| 2024-02-22 |
6.0667 KRW |
2,053,534,393.9979 MVL |
5.8680 KRW |
5.8670 KRW |
6.2400 KRW |
6.0300 KRW |
| 2024-02-21 |
5.8472 KRW |
441,255,562.0766 MVL |
5.8810 KRW |
5.6920 KRW |
5.9320 KRW |
5.8100 KRW |
| 2024-02-20 |
5.8378 KRW |
482,349,586.4803 MVL |
5.8540 KRW |
5.6900 KRW |
5.9260 KRW |
5.8890 KRW |
| 2024-02-19 |
5.8024 KRW |
449,257,681.7706 MVL |
5.7000 KRW |
5.6620 KRW |
5.8950 KRW |
5.8400 KRW |
| 2024-02-18 |
5.6781 KRW |
155,867,963.3253 MVL |
5.7310 KRW |
5.6120 KRW |
5.7350 KRW |
5.7000 KRW |
| 2024-02-17 |
5.7310 KRW |
740,150,310.2487 MVL |
5.6800 KRW |
5.5820 KRW |
5.8780 KRW |
5.7300 KRW |
| 2024-02-16 |
5.6043 KRW |
690,447,961.2102 MVL |
5.4840 KRW |
5.4400 KRW |
5.6850 KRW |
5.6590 KRW |
| 2024-02-15 |
5.4194 KRW |
398,768,249.5266 MVL |
5.3400 KRW |
5.3200 KRW |
5.4910 KRW |
5.4820 KRW |