Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
8.3733 KRW |
269,819,296.7393 MVL |
8.7200 KRW |
8.0000 KRW |
8.9300 KRW |
8.0900 KRW |
| 2022-05-15 |
8.3709 KRW |
555,376,012.6730 MVL |
8.2300 KRW |
8.0100 KRW |
8.6800 KRW |
8.6300 KRW |
| 2022-05-14 |
8.0070 KRW |
348,828,950.5194 MVL |
7.7200 KRW |
7.4200 KRW |
8.4400 KRW |
8.1300 KRW |
| 2022-05-13 |
7.5757 KRW |
419,317,413.9480 MVL |
7.0200 KRW |
6.9000 KRW |
8.0100 KRW |
7.9000 KRW |
| 2022-05-12 |
7.1069 KRW |
458,008,245.6181 MVL |
8.1800 KRW |
6.2500 KRW |
8.4100 KRW |
6.9300 KRW |
| 2022-05-11 |
9.2037 KRW |
1,287,700,930.2798 MVL |
9.1000 KRW |
7.6000 KRW |
9.9900 KRW |
7.9900 KRW |
| 2022-05-10 |
9.4152 KRW |
458,180,575.0187 MVL |
9.0300 KRW |
8.2800 KRW |
10.2000 KRW |
9.1100 KRW |
| 2022-05-09 |
9.9508 KRW |
425,538,309.7417 MVL |
10.0000 KRW |
9.0000 KRW |
10.6000 KRW |
9.1500 KRW |
| 2022-05-08 |
10.1807 KRW |
150,116,212.8072 MVL |
10.4000 KRW |
10.0000 KRW |
10.5000 KRW |
10.0000 KRW |
| 2022-05-07 |
10.4908 KRW |
145,519,701.9120 MVL |
10.8000 KRW |
10.2000 KRW |
10.8000 KRW |
10.4000 KRW |
| 2022-05-06 |
10.5098 KRW |
312,697,446.4677 MVL |
10.9000 KRW |
10.1000 KRW |
11.0000 KRW |
10.7000 KRW |
| 2022-05-05 |
11.5157 KRW |
337,386,939.3750 MVL |
12.0000 KRW |
10.7000 KRW |
12.1000 KRW |
10.9000 KRW |
| 2022-05-04 |
11.4605 KRW |
211,361,717.4373 MVL |
11.3000 KRW |
11.1000 KRW |
12.0000 KRW |
11.9000 KRW |
| 2022-05-03 |
11.4120 KRW |
115,429,528.8920 MVL |
11.6000 KRW |
11.3000 KRW |
11.6000 KRW |
11.3000 KRW |
| 2022-05-02 |
11.5726 KRW |
211,491,540.9011 MVL |
11.7000 KRW |
11.2000 KRW |
12.0000 KRW |
11.5000 KRW |
| 2022-05-01 |
11.4916 KRW |
277,502,402.5397 MVL |
11.9000 KRW |
10.9000 KRW |
12.3000 KRW |
11.7000 KRW |
| 2022-04-30 |
12.4750 KRW |
231,710,529.7007 MVL |
12.6000 KRW |
12.0000 KRW |
13.0000 KRW |
12.0000 KRW |
| 2022-04-29 |
13.0012 KRW |
391,920,789.9559 MVL |
13.1000 KRW |
12.5000 KRW |
13.5000 KRW |
12.7000 KRW |
| 2022-04-28 |
12.9371 KRW |
576,846,675.4412 MVL |
12.9000 KRW |
12.6000 KRW |
13.3000 KRW |
13.1000 KRW |
| 2022-04-27 |
12.8112 KRW |
680,094,185.7109 MVL |
12.8000 KRW |
12.3000 KRW |
13.4000 KRW |
13.0000 KRW |
| 2022-04-26 |
13.0716 KRW |
1,138,675,358.5514 MVL |
12.8000 KRW |
12.4000 KRW |
13.6000 KRW |
12.7000 KRW |
| 2022-04-25 |
13.2684 KRW |
2,089,647,695.2817 MVL |
13.5000 KRW |
12.1000 KRW |
14.5000 KRW |
13.0000 KRW |
| 2022-04-24 |
13.0282 KRW |
403,636,691.9401 MVL |
12.8000 KRW |
12.6000 KRW |
13.4000 KRW |
12.8000 KRW |
| 2022-04-23 |
12.8380 KRW |
185,031,279.7292 MVL |
12.9000 KRW |
12.6000 KRW |
13.1000 KRW |
12.9000 KRW |
| 2022-04-22 |
13.0576 KRW |
342,280,029.4336 MVL |
13.2000 KRW |
12.7000 KRW |
13.5000 KRW |
13.0000 KRW |
| 2022-04-21 |
13.5169 KRW |
890,916,247.8775 MVL |
14.2000 KRW |
13.2000 KRW |
14.2000 KRW |
13.2000 KRW |
| 2022-04-20 |
13.4245 KRW |
2,153,795,472.1732 MVL |
12.8000 KRW |
12.7000 KRW |
14.1000 KRW |
13.9000 KRW |
| 2022-04-19 |
12.4630 KRW |
155,080,822.6438 MVL |
12.5000 KRW |
12.2000 KRW |
12.8000 KRW |
12.7000 KRW |
| 2022-04-18 |
12.1234 KRW |
250,254,262.2127 MVL |
12.6000 KRW |
11.7000 KRW |
12.7000 KRW |
12.5000 KRW |
| 2022-04-17 |
12.9382 KRW |
190,637,206.1500 MVL |
12.9000 KRW |
12.5000 KRW |
13.2000 KRW |
12.5000 KRW |
| 2022-04-16 |
13.0682 KRW |
159,952,938.9477 MVL |
13.2000 KRW |
12.9000 KRW |
13.4000 KRW |
13.0000 KRW |
| 2022-04-15 |
12.8641 KRW |
164,483,751.5114 MVL |
13.1000 KRW |
12.6000 KRW |
13.2000 KRW |
13.0000 KRW |
| 2022-04-14 |
13.1916 KRW |
244,766,146.9761 MVL |
13.3000 KRW |
12.7000 KRW |
13.6000 KRW |
13.0000 KRW |
| 2022-04-13 |
13.0506 KRW |
485,731,690.2160 MVL |
12.8000 KRW |
12.5000 KRW |
13.5000 KRW |
13.2000 KRW |
| 2022-04-12 |
12.1867 KRW |
426,852,774.4536 MVL |
12.3000 KRW |
11.6000 KRW |
12.8000 KRW |
12.6000 KRW |
| 2022-04-11 |
12.8249 KRW |
402,845,719.2131 MVL |
13.6000 KRW |
12.1000 KRW |
13.9000 KRW |
12.3000 KRW |
| 2022-04-10 |
13.4643 KRW |
115,267,667.6991 MVL |
13.4000 KRW |
13.3000 KRW |
13.7000 KRW |
13.5000 KRW |
| 2022-04-09 |
13.2748 KRW |
134,891,521.3317 MVL |
13.4000 KRW |
13.0000 KRW |
13.5000 KRW |
13.3000 KRW |
| 2022-04-08 |
13.5580 KRW |
268,825,899.2868 MVL |
13.7000 KRW |
13.3000 KRW |
13.8000 KRW |
13.5000 KRW |
| 2022-04-07 |
13.5790 KRW |
1,203,716,062.9617 MVL |
12.8000 KRW |
12.8000 KRW |
14.2000 KRW |
13.6000 KRW |
| 2022-04-06 |
13.7351 KRW |
493,436,650.4901 MVL |
14.9000 KRW |
12.8000 KRW |
14.9000 KRW |
12.9000 KRW |
| 2022-04-05 |
15.1802 KRW |
1,376,063,235.1613 MVL |
14.5000 KRW |
14.4000 KRW |
15.8000 KRW |
14.9000 KRW |
| 2022-04-04 |
14.4102 KRW |
657,567,299.4240 MVL |
15.5000 KRW |
13.8000 KRW |
15.5000 KRW |
14.6000 KRW |
| 2022-04-03 |
15.4458 KRW |
966,068,979.5735 MVL |
16.0000 KRW |
14.6000 KRW |
16.7000 KRW |
15.5000 KRW |
| 2022-04-02 |
16.9467 KRW |
6,739,952,737.5031 MVL |
15.2000 KRW |
14.4000 KRW |
19.0000 KRW |
16.0000 KRW |
| 2022-04-01 |
15.5638 KRW |
8,246,081,916.2496 MVL |
13.9000 KRW |
13.8000 KRW |
17.0000 KRW |
15.2000 KRW |
| 2022-03-31 |
13.6770 KRW |
1,290,261,699.3820 MVL |
13.4000 KRW |
13.1000 KRW |
14.2000 KRW |
13.9000 KRW |
| 2022-03-30 |
12.9168 KRW |
555,629,030.1815 MVL |
13.2000 KRW |
12.4000 KRW |
13.6000 KRW |
13.5000 KRW |
| 2022-03-29 |
13.3837 KRW |
2,087,801,881.7870 MVL |
12.6000 KRW |
12.6000 KRW |
14.4000 KRW |
13.0000 KRW |
| 2022-03-28 |
12.6649 KRW |
628,990,137.0958 MVL |
12.6000 KRW |
12.3000 KRW |
13.0000 KRW |
12.7000 KRW |