Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
12.0390 KRW |
538,134,617.5094 MVL |
11.7000 KRW |
11.6000 KRW |
12.4000 KRW |
12.1000 KRW |
| 2022-02-04 |
10.9956 KRW |
320,672,213.0322 MVL |
10.9000 KRW |
10.4000 KRW |
11.5000 KRW |
11.4000 KRW |
| 2022-02-03 |
10.7981 KRW |
621,469,197.3319 MVL |
10.4000 KRW |
10.3000 KRW |
11.2000 KRW |
10.9000 KRW |
| 2022-02-02 |
10.5993 KRW |
320,539,340.1655 MVL |
10.5000 KRW |
10.3000 KRW |
11.0000 KRW |
10.6000 KRW |
| 2022-02-01 |
10.3916 KRW |
62,098,904.8569 MVL |
10.4000 KRW |
10.3000 KRW |
10.5000 KRW |
10.4000 KRW |
| 2022-01-31 |
10.2947 KRW |
282,513,448.0213 MVL |
10.4000 KRW |
10.1000 KRW |
10.7000 KRW |
10.4000 KRW |
| 2022-01-30 |
10.3693 KRW |
108,348,208.5349 MVL |
10.5000 KRW |
10.1000 KRW |
10.6000 KRW |
10.3000 KRW |
| 2022-01-29 |
10.3506 KRW |
191,330,646.4753 MVL |
10.1000 KRW |
10.1000 KRW |
10.6000 KRW |
10.5000 KRW |
| 2022-01-28 |
10.0358 KRW |
218,623,862.1023 MVL |
10.0000 KRW |
9.7300 KRW |
10.2000 KRW |
10.2000 KRW |
| 2022-01-27 |
9.9829 KRW |
241,909,338.4998 MVL |
9.9100 KRW |
9.7400 KRW |
10.2000 KRW |
10.1000 KRW |
| 2022-01-26 |
10.0597 KRW |
471,834,217.3165 MVL |
9.5800 KRW |
9.3300 KRW |
10.7000 KRW |
10.0000 KRW |
| 2022-01-25 |
9.3854 KRW |
211,641,226.6434 MVL |
9.4800 KRW |
8.8500 KRW |
10.1000 KRW |
9.5800 KRW |
| 2022-01-24 |
9.0653 KRW |
276,817,303.1531 MVL |
10.0000 KRW |
8.5400 KRW |
10.0000 KRW |
9.3300 KRW |
| 2022-01-23 |
9.9502 KRW |
193,207,257.8612 MVL |
9.7400 KRW |
9.6000 KRW |
10.2000 KRW |
9.7200 KRW |
| 2022-01-22 |
9.7697 KRW |
500,311,611.9066 MVL |
10.9000 KRW |
8.7000 KRW |
11.0000 KRW |
9.6000 KRW |
| 2022-01-21 |
11.6461 KRW |
190,242,482.7231 MVL |
12.3000 KRW |
10.6000 KRW |
12.4000 KRW |
10.6000 KRW |
| 2022-01-20 |
12.5925 KRW |
82,610,659.0818 MVL |
12.5000 KRW |
12.2000 KRW |
12.9000 KRW |
12.4000 KRW |
| 2022-01-19 |
12.5781 KRW |
105,797,626.3823 MVL |
12.9000 KRW |
12.3000 KRW |
12.9000 KRW |
12.4000 KRW |
| 2022-01-18 |
12.7984 KRW |
115,168,541.9967 MVL |
13.2000 KRW |
12.5000 KRW |
13.2000 KRW |
13.0000 KRW |
| 2022-01-17 |
13.1757 KRW |
96,506,372.1182 MVL |
13.4000 KRW |
12.9000 KRW |
13.5000 KRW |
13.0000 KRW |
| 2022-01-16 |
13.3945 KRW |
66,290,088.7826 MVL |
13.5000 KRW |
13.3000 KRW |
13.5000 KRW |
13.4000 KRW |
| 2022-01-15 |
13.4155 KRW |
91,439,548.9785 MVL |
13.5000 KRW |
13.2000 KRW |
13.6000 KRW |
13.4000 KRW |
| 2022-01-14 |
13.1956 KRW |
230,179,307.7062 MVL |
13.1000 KRW |
12.7000 KRW |
13.6000 KRW |
13.3000 KRW |
| 2022-01-13 |
13.7822 KRW |
804,611,010.5796 MVL |
13.4000 KRW |
12.9000 KRW |
14.8000 KRW |
13.1000 KRW |
| 2022-01-12 |
13.3694 KRW |
884,842,879.0477 MVL |
12.9000 KRW |
12.7000 KRW |
14.4000 KRW |
13.3000 KRW |
| 2022-01-11 |
12.6658 KRW |
255,563,256.7994 MVL |
12.8000 KRW |
12.2000 KRW |
13.1000 KRW |
13.0000 KRW |
| 2022-01-10 |
13.0691 KRW |
376,560,740.6318 MVL |
13.2000 KRW |
12.1000 KRW |
14.0000 KRW |
12.7000 KRW |
| 2022-01-09 |
13.2716 KRW |
106,568,068.1911 MVL |
13.2000 KRW |
13.0000 KRW |
13.6000 KRW |
13.2000 KRW |
| 2022-01-08 |
13.3347 KRW |
131,170,174.8090 MVL |
13.3000 KRW |
12.7000 KRW |
13.7000 KRW |
13.3000 KRW |
| 2022-01-07 |
13.7233 KRW |
288,591,639.3109 MVL |
14.1000 KRW |
13.0000 KRW |
14.5000 KRW |
13.3000 KRW |
| 2022-01-06 |
14.0925 KRW |
365,417,045.4641 MVL |
14.0000 KRW |
13.7000 KRW |
14.8000 KRW |
14.0000 KRW |
| 2022-01-05 |
14.7027 KRW |
319,516,013.4099 MVL |
14.7000 KRW |
13.6000 KRW |
15.5000 KRW |
14.0000 KRW |
| 2022-01-04 |
14.8056 KRW |
189,230,752.3533 MVL |
15.1000 KRW |
14.6000 KRW |
15.2000 KRW |
14.7000 KRW |
| 2022-01-03 |
15.2613 KRW |
369,754,004.0020 MVL |
15.2000 KRW |
14.8000 KRW |
15.7000 KRW |
15.0000 KRW |
| 2022-01-02 |
15.0148 KRW |
398,414,314.3348 MVL |
14.4000 KRW |
14.3000 KRW |
15.8000 KRW |
15.0000 KRW |
| 2022-01-01 |
14.3231 KRW |
63,258,340.1435 MVL |
14.1000 KRW |
14.1000 KRW |
14.5000 KRW |
14.4000 KRW |
| 2021-12-31 |
14.2470 KRW |
126,158,330.4865 MVL |
14.3000 KRW |
14.0000 KRW |
14.5000 KRW |
14.2000 KRW |
| 2021-12-30 |
14.1877 KRW |
102,285,361.0830 MVL |
14.2000 KRW |
13.9000 KRW |
14.5000 KRW |
14.4000 KRW |
| 2021-12-29 |
14.2244 KRW |
123,918,112.0624 MVL |
14.3000 KRW |
14.0000 KRW |
14.6000 KRW |
14.2000 KRW |
| 2021-12-28 |
14.6882 KRW |
198,377,321.2150 MVL |
15.1000 KRW |
14.1000 KRW |
15.2000 KRW |
14.3000 KRW |
| 2021-12-27 |
15.0515 KRW |
158,345,856.7644 MVL |
15.1000 KRW |
14.8000 KRW |
15.3000 KRW |
15.1000 KRW |
| 2021-12-26 |
14.9409 KRW |
138,217,871.6361 MVL |
15.0000 KRW |
14.7000 KRW |
15.3000 KRW |
15.1000 KRW |
| 2021-12-25 |
15.0515 KRW |
120,149,298.1050 MVL |
15.1000 KRW |
14.9000 KRW |
15.3000 KRW |
15.1000 KRW |
| 2021-12-24 |
15.2924 KRW |
542,829,267.4348 MVL |
14.8000 KRW |
14.7000 KRW |
15.7000 KRW |
15.1000 KRW |
| 2021-12-23 |
14.4941 KRW |
317,343,952.5071 MVL |
14.4000 KRW |
14.2000 KRW |
15.0000 KRW |
15.0000 KRW |
| 2021-12-22 |
14.3920 KRW |
281,322,940.5763 MVL |
14.4000 KRW |
14.1000 KRW |
14.7000 KRW |
14.5000 KRW |
| 2021-12-21 |
14.2011 KRW |
315,159,034.0433 MVL |
14.2000 KRW |
13.9000 KRW |
14.5000 KRW |
14.4000 KRW |
| 2021-12-20 |
14.1722 KRW |
260,245,864.3467 MVL |
14.9000 KRW |
13.7000 KRW |
15.0000 KRW |
14.1000 KRW |
| 2021-12-19 |
15.1223 KRW |
98,266,135.4828 MVL |
15.0000 KRW |
14.8000 KRW |
15.4000 KRW |
15.0000 KRW |
| 2021-12-18 |
14.8519 KRW |
88,299,957.5738 MVL |
14.8000 KRW |
14.6000 KRW |
15.1000 KRW |
15.0000 KRW |