Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
4.5988 KRW |
462,967,883.2419 MVL |
4.5900 KRW |
4.4200 KRW |
4.7300 KRW |
4.6100 KRW |
| 2022-12-01 |
4.6058 KRW |
166,184,012.2812 MVL |
4.6300 KRW |
4.5500 KRW |
4.6700 KRW |
4.5900 KRW |
| 2022-11-30 |
4.6600 KRW |
630,416,771.0512 MVL |
4.5900 KRW |
4.5500 KRW |
4.8300 KRW |
4.6400 KRW |
| 2022-11-29 |
4.6316 KRW |
643,320,738.5800 MVL |
4.4800 KRW |
4.4400 KRW |
4.8100 KRW |
4.5600 KRW |
| 2022-11-28 |
4.4835 KRW |
202,647,213.9128 MVL |
4.6500 KRW |
4.3800 KRW |
4.6600 KRW |
4.5200 KRW |
| 2022-11-27 |
4.7044 KRW |
212,913,582.6753 MVL |
4.7300 KRW |
4.6100 KRW |
4.8100 KRW |
4.6300 KRW |
| 2022-11-26 |
4.7278 KRW |
352,502,727.2260 MVL |
4.7000 KRW |
4.6100 KRW |
4.8300 KRW |
4.7400 KRW |
| 2022-11-25 |
4.6265 KRW |
261,888,753.0523 MVL |
4.8600 KRW |
4.5300 KRW |
4.8600 KRW |
4.6500 KRW |
| 2022-11-24 |
4.8674 KRW |
847,992,322.5942 MVL |
4.9400 KRW |
4.4600 KRW |
5.1300 KRW |
4.7900 KRW |
| 2022-11-23 |
4.7620 KRW |
720,480,391.3842 MVL |
4.6200 KRW |
4.5700 KRW |
4.9000 KRW |
4.8700 KRW |
| 2022-11-22 |
4.4775 KRW |
428,928,043.9917 MVL |
4.4700 KRW |
4.3200 KRW |
4.6400 KRW |
4.6300 KRW |
| 2022-11-21 |
4.5415 KRW |
1,073,100,440.7852 MVL |
4.4000 KRW |
4.3000 KRW |
4.8100 KRW |
4.4300 KRW |
| 2022-11-20 |
4.6980 KRW |
1,829,477,011.4818 MVL |
4.5200 KRW |
4.3000 KRW |
4.9500 KRW |
4.3500 KRW |
| 2022-11-19 |
4.5737 KRW |
3,570,820,304.4433 MVL |
4.2400 KRW |
4.2300 KRW |
4.9100 KRW |
4.5500 KRW |
| 2022-11-18 |
4.2061 KRW |
143,230,799.3993 MVL |
4.1800 KRW |
4.1400 KRW |
4.2700 KRW |
4.2300 KRW |
| 2022-11-17 |
4.2321 KRW |
248,386,310.1398 MVL |
4.2300 KRW |
4.0700 KRW |
4.3800 KRW |
4.1900 KRW |
| 2022-11-16 |
4.2324 KRW |
265,882,009.5327 MVL |
4.2500 KRW |
4.0400 KRW |
4.3500 KRW |
4.2400 KRW |
| 2022-11-15 |
4.2446 KRW |
560,905,791.5918 MVL |
4.1400 KRW |
4.0600 KRW |
4.4500 KRW |
4.2300 KRW |
| 2022-11-14 |
4.0764 KRW |
839,602,339.2576 MVL |
4.1200 KRW |
3.7200 KRW |
4.3200 KRW |
4.1500 KRW |
| 2022-11-13 |
4.4147 KRW |
965,210,012.8076 MVL |
4.3400 KRW |
3.9600 KRW |
4.9000 KRW |
4.1400 KRW |
| 2022-11-12 |
4.4100 KRW |
333,282,870.6270 MVL |
4.5900 KRW |
4.1700 KRW |
4.7600 KRW |
4.3000 KRW |
| 2022-11-11 |
4.6458 KRW |
384,178,899.7151 MVL |
4.7300 KRW |
4.3000 KRW |
4.9200 KRW |
4.5700 KRW |
| 2022-11-10 |
4.4471 KRW |
921,008,299.5013 MVL |
4.1400 KRW |
4.1000 KRW |
4.6900 KRW |
4.6900 KRW |
| 2022-11-09 |
4.7415 KRW |
651,913,684.6140 MVL |
5.4900 KRW |
3.6500 KRW |
5.5700 KRW |
4.1300 KRW |
| 2022-11-08 |
5.8849 KRW |
697,414,831.8871 MVL |
6.0700 KRW |
5.3500 KRW |
6.1900 KRW |
5.4900 KRW |
| 2022-11-07 |
6.0742 KRW |
227,519,748.5473 MVL |
6.1200 KRW |
6.0100 KRW |
6.1600 KRW |
6.0600 KRW |
| 2022-11-06 |
6.2833 KRW |
324,798,221.9403 MVL |
6.3000 KRW |
6.1600 KRW |
6.4600 KRW |
6.1800 KRW |
| 2022-11-05 |
6.2839 KRW |
368,442,296.3763 MVL |
6.2400 KRW |
6.2000 KRW |
6.3500 KRW |
6.3100 KRW |
| 2022-11-04 |
6.1596 KRW |
350,057,301.2935 MVL |
6.1300 KRW |
6.0800 KRW |
6.2500 KRW |
6.2500 KRW |
| 2022-11-03 |
6.1110 KRW |
672,764,551.4422 MVL |
6.0100 KRW |
5.9800 KRW |
6.2700 KRW |
6.1100 KRW |
| 2022-11-02 |
6.0470 KRW |
237,764,056.4272 MVL |
6.1400 KRW |
5.9600 KRW |
6.1500 KRW |
5.9900 KRW |
| 2022-11-01 |
6.1327 KRW |
258,741,061.9675 MVL |
6.1300 KRW |
6.0900 KRW |
6.2000 KRW |
6.1200 KRW |
| 2022-10-31 |
6.1106 KRW |
322,878,465.1035 MVL |
6.1400 KRW |
6.0200 KRW |
6.2300 KRW |
6.1400 KRW |
| 2022-10-30 |
6.1620 KRW |
200,481,181.5268 MVL |
6.2000 KRW |
6.1100 KRW |
6.2500 KRW |
6.1200 KRW |
| 2022-10-29 |
6.2119 KRW |
310,101,570.3179 MVL |
6.2300 KRW |
6.1600 KRW |
6.2800 KRW |
6.1900 KRW |
| 2022-10-28 |
6.1666 KRW |
388,887,998.6996 MVL |
6.0900 KRW |
6.0000 KRW |
6.3000 KRW |
6.2300 KRW |
| 2022-10-27 |
6.1142 KRW |
231,342,568.6930 MVL |
6.1700 KRW |
6.0600 KRW |
6.1800 KRW |
6.0900 KRW |
| 2022-10-26 |
6.1785 KRW |
418,371,434.6765 MVL |
6.2100 KRW |
6.0800 KRW |
6.3300 KRW |
6.1700 KRW |
| 2022-10-25 |
6.1793 KRW |
1,347,719,121.7830 MVL |
6.0200 KRW |
5.9500 KRW |
6.4500 KRW |
6.1700 KRW |
| 2022-10-24 |
6.0114 KRW |
580,892,283.9555 MVL |
5.9300 KRW |
5.8800 KRW |
6.1700 KRW |
6.0400 KRW |
| 2022-10-23 |
5.9754 KRW |
997,437,337.3597 MVL |
5.8600 KRW |
5.8300 KRW |
6.2000 KRW |
5.9600 KRW |
| 2022-10-22 |
5.8056 KRW |
128,634,852.9931 MVL |
5.8300 KRW |
5.7500 KRW |
5.8700 KRW |
5.8400 KRW |
| 2022-10-21 |
5.9673 KRW |
1,150,988,076.7600 MVL |
5.8400 KRW |
5.6300 KRW |
6.2100 KRW |
5.8500 KRW |
| 2022-10-20 |
5.9383 KRW |
260,672,315.6606 MVL |
5.9100 KRW |
5.8300 KRW |
6.1200 KRW |
5.8500 KRW |
| 2022-10-19 |
5.9994 KRW |
192,055,726.6777 MVL |
6.1700 KRW |
5.9200 KRW |
6.1900 KRW |
5.9800 KRW |
| 2022-10-18 |
6.2051 KRW |
264,934,932.4020 MVL |
6.2800 KRW |
6.0900 KRW |
6.3000 KRW |
6.2100 KRW |
| 2022-10-17 |
6.1089 KRW |
329,670,304.9928 MVL |
6.0700 KRW |
5.9500 KRW |
6.3000 KRW |
6.2300 KRW |
| 2022-10-16 |
6.0416 KRW |
72,016,824.6134 MVL |
6.0700 KRW |
6.0100 KRW |
6.0800 KRW |
6.0700 KRW |
| 2022-10-15 |
6.1752 KRW |
601,726,710.6917 MVL |
6.0800 KRW |
5.9700 KRW |
6.3900 KRW |
6.0700 KRW |
| 2022-10-14 |
6.0618 KRW |
164,757,562.4592 MVL |
6.0100 KRW |
5.9700 KRW |
6.1300 KRW |
6.0000 KRW |