Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
4.9418 KRW |
296,206,130.4164 MVL |
4.9500 KRW |
4.7700 KRW |
5.1100 KRW |
5.1100 KRW |
| 2023-03-11 |
4.9960 KRW |
512,270,283.8445 MVL |
4.9400 KRW |
4.7700 KRW |
5.1600 KRW |
4.9200 KRW |
| 2023-03-10 |
4.9464 KRW |
1,742,611,647.8836 MVL |
4.8900 KRW |
4.5800 KRW |
5.2400 KRW |
4.9400 KRW |
| 2023-03-09 |
5.0497 KRW |
425,826,789.6217 MVL |
5.2100 KRW |
4.7600 KRW |
5.3000 KRW |
4.8700 KRW |
| 2023-03-08 |
5.2937 KRW |
262,795,924.2220 MVL |
5.4400 KRW |
5.1700 KRW |
5.4700 KRW |
5.2300 KRW |
| 2023-03-07 |
5.4848 KRW |
337,414,243.6442 MVL |
5.5100 KRW |
5.3000 KRW |
5.6700 KRW |
5.3800 KRW |
| 2023-03-06 |
5.5036 KRW |
341,484,741.3987 MVL |
5.6600 KRW |
5.3600 KRW |
5.6600 KRW |
5.5600 KRW |
| 2023-03-05 |
5.7261 KRW |
644,424,264.0102 MVL |
5.6100 KRW |
5.5200 KRW |
5.9000 KRW |
5.6700 KRW |
| 2023-03-04 |
5.6893 KRW |
283,608,298.0582 MVL |
5.6700 KRW |
5.5300 KRW |
5.8700 KRW |
5.6200 KRW |
| 2023-03-03 |
5.6839 KRW |
656,015,040.8512 MVL |
6.1000 KRW |
5.5200 KRW |
6.1000 KRW |
5.6600 KRW |
| 2023-03-02 |
6.0735 KRW |
607,118,880.6044 MVL |
6.2900 KRW |
5.9100 KRW |
6.3200 KRW |
6.1300 KRW |
| 2023-03-01 |
6.2706 KRW |
419,527,736.1562 MVL |
6.3500 KRW |
6.2000 KRW |
6.3600 KRW |
6.3100 KRW |
| 2023-02-28 |
6.3450 KRW |
815,572,473.6335 MVL |
6.3200 KRW |
6.2100 KRW |
6.5300 KRW |
6.3200 KRW |
| 2023-02-27 |
6.3089 KRW |
445,795,822.6963 MVL |
6.4100 KRW |
6.1900 KRW |
6.4400 KRW |
6.3200 KRW |
| 2023-02-26 |
6.3591 KRW |
428,484,918.3245 MVL |
6.4500 KRW |
6.2300 KRW |
6.5000 KRW |
6.4000 KRW |
| 2023-02-25 |
6.3217 KRW |
711,074,676.1002 MVL |
6.6300 KRW |
6.0700 KRW |
6.6300 KRW |
6.4000 KRW |
| 2023-02-24 |
6.4521 KRW |
2,435,570,272.6365 MVL |
6.2500 KRW |
6.2000 KRW |
6.7800 KRW |
6.4400 KRW |
| 2023-02-23 |
6.1646 KRW |
334,295,580.7662 MVL |
6.2400 KRW |
6.0400 KRW |
6.2500 KRW |
6.1700 KRW |
| 2023-02-22 |
6.1402 KRW |
479,074,896.4706 MVL |
6.2900 KRW |
6.0300 KRW |
6.2900 KRW |
6.2500 KRW |
| 2023-02-21 |
6.2630 KRW |
955,240,646.0218 MVL |
6.4100 KRW |
6.1000 KRW |
6.4200 KRW |
6.2600 KRW |
| 2023-02-20 |
6.3064 KRW |
1,205,492,122.5197 MVL |
6.2700 KRW |
6.0600 KRW |
6.4500 KRW |
6.3800 KRW |
| 2023-02-19 |
6.2401 KRW |
543,853,478.5242 MVL |
6.2900 KRW |
6.1500 KRW |
6.3300 KRW |
6.2800 KRW |
| 2023-02-18 |
6.3044 KRW |
681,940,608.6857 MVL |
6.4900 KRW |
6.1500 KRW |
6.4900 KRW |
6.3000 KRW |
| 2023-02-17 |
6.2481 KRW |
1,354,175,744.5960 MVL |
6.3700 KRW |
6.0600 KRW |
6.5000 KRW |
6.4600 KRW |
| 2023-02-16 |
6.2764 KRW |
4,680,314,410.6402 MVL |
5.9400 KRW |
5.9200 KRW |
6.5300 KRW |
6.1200 KRW |
| 2023-02-15 |
5.7245 KRW |
1,867,319,454.8182 MVL |
5.4700 KRW |
5.3700 KRW |
6.0000 KRW |
5.8400 KRW |
| 2023-02-14 |
5.2710 KRW |
428,891,388.0487 MVL |
5.3600 KRW |
5.1200 KRW |
5.4700 KRW |
5.4500 KRW |
| 2023-02-13 |
5.3506 KRW |
646,282,970.6507 MVL |
5.6400 KRW |
5.1200 KRW |
5.6500 KRW |
5.3500 KRW |
| 2023-02-12 |
5.7110 KRW |
414,831,440.0725 MVL |
5.7700 KRW |
5.6300 KRW |
5.8200 KRW |
5.6600 KRW |
| 2023-02-11 |
5.6780 KRW |
270,336,813.2852 MVL |
5.7800 KRW |
5.6000 KRW |
5.7900 KRW |
5.7200 KRW |
| 2023-02-10 |
5.6447 KRW |
1,052,843,262.9250 MVL |
5.5600 KRW |
5.3200 KRW |
5.8500 KRW |
5.6000 KRW |
| 2023-02-09 |
5.7396 KRW |
1,438,040,286.0459 MVL |
6.1000 KRW |
5.5000 KRW |
6.1000 KRW |
5.6300 KRW |
| 2023-02-08 |
5.9595 KRW |
3,663,198,490.7706 MVL |
5.7100 KRW |
5.6700 KRW |
6.2000 KRW |
6.0500 KRW |
| 2023-02-07 |
5.5277 KRW |
793,002,298.1709 MVL |
5.6100 KRW |
5.4300 KRW |
5.6900 KRW |
5.6900 KRW |
| 2023-02-06 |
5.5381 KRW |
1,187,288,412.1471 MVL |
5.5500 KRW |
5.4100 KRW |
5.7200 KRW |
5.6000 KRW |
| 2023-02-05 |
5.7419 KRW |
5,429,472,844.5202 MVL |
5.5600 KRW |
5.0700 KRW |
6.2200 KRW |
5.4800 KRW |
| 2023-02-04 |
5.4401 KRW |
660,459,533.2045 MVL |
5.5600 KRW |
5.3600 KRW |
5.5600 KRW |
5.5500 KRW |
| 2023-02-03 |
5.3556 KRW |
1,825,182,734.5518 MVL |
5.2800 KRW |
5.1900 KRW |
5.5300 KRW |
5.5000 KRW |
| 2023-02-02 |
5.1321 KRW |
2,027,296,956.7445 MVL |
4.9200 KRW |
4.9000 KRW |
5.2800 KRW |
5.1400 KRW |
| 2023-02-01 |
4.7644 KRW |
1,183,495,524.0188 MVL |
4.7800 KRW |
4.4800 KRW |
4.9400 KRW |
4.9200 KRW |
| 2023-01-31 |
4.6825 KRW |
445,549,402.8074 MVL |
4.7500 KRW |
4.5600 KRW |
4.7900 KRW |
4.7700 KRW |
| 2023-01-30 |
4.8663 KRW |
1,118,092,033.5505 MVL |
5.1900 KRW |
4.6200 KRW |
5.2000 KRW |
4.7400 KRW |
| 2023-01-29 |
5.1269 KRW |
293,687,810.8278 MVL |
5.1600 KRW |
5.0800 KRW |
5.2000 KRW |
5.1600 KRW |
| 2023-01-28 |
5.1719 KRW |
571,312,308.7423 MVL |
5.2100 KRW |
5.0500 KRW |
5.2700 KRW |
5.1600 KRW |
| 2023-01-27 |
5.1282 KRW |
1,421,536,902.9977 MVL |
5.0000 KRW |
4.8800 KRW |
5.3700 KRW |
5.2100 KRW |
| 2023-01-26 |
4.9557 KRW |
403,160,629.6031 MVL |
4.9500 KRW |
4.8800 KRW |
5.0400 KRW |
4.9900 KRW |
| 2023-01-25 |
4.9236 KRW |
1,410,118,685.6068 MVL |
4.8500 KRW |
4.6300 KRW |
5.2100 KRW |
4.9400 KRW |
| 2023-01-24 |
5.1240 KRW |
2,480,002,024.4247 MVL |
5.0200 KRW |
4.6200 KRW |
5.3100 KRW |
4.8400 KRW |
| 2023-01-23 |
4.8636 KRW |
462,682,042.6291 MVL |
4.8900 KRW |
4.7900 KRW |
4.9500 KRW |
4.9400 KRW |
| 2023-01-22 |
4.8342 KRW |
412,006,112.3767 MVL |
4.8600 KRW |
4.7700 KRW |
4.8900 KRW |
4.8600 KRW |