Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-07 |
20.7819 KRW |
1,651,072,544.6325 MVL |
23.0000 KRW |
17.0000 KRW |
23.4000 KRW |
19.3000 KRW |
| 2021-09-06 |
22.8190 KRW |
1,547,417,267.3362 MVL |
22.6000 KRW |
21.7000 KRW |
23.7000 KRW |
23.2000 KRW |
| 2021-09-05 |
24.2100 KRW |
6,226,293,879.4947 MVL |
22.3000 KRW |
20.6000 KRW |
27.3000 KRW |
22.5000 KRW |
| 2021-09-04 |
21.5650 KRW |
1,912,401,061.8527 MVL |
20.7000 KRW |
20.4000 KRW |
22.7000 KRW |
22.4000 KRW |
| 2021-09-03 |
20.2504 KRW |
994,244,747.3195 MVL |
20.3000 KRW |
19.6000 KRW |
20.8000 KRW |
20.8000 KRW |
| 2021-09-02 |
20.3710 KRW |
2,008,093,098.5285 MVL |
19.7000 KRW |
19.6000 KRW |
21.5000 KRW |
20.1000 KRW |
| 2021-09-01 |
19.4356 KRW |
1,251,644,491.4266 MVL |
19.2000 KRW |
18.6000 KRW |
20.0000 KRW |
19.6000 KRW |
| 2021-08-31 |
18.9941 KRW |
868,346,111.6472 MVL |
18.7000 KRW |
18.5000 KRW |
19.7000 KRW |
19.2000 KRW |
| 2021-08-30 |
18.7422 KRW |
533,077,533.0242 MVL |
19.0000 KRW |
18.5000 KRW |
19.4000 KRW |
18.7000 KRW |
| 2021-08-29 |
18.8615 KRW |
426,991,455.4044 MVL |
19.3000 KRW |
18.5000 KRW |
19.3000 KRW |
19.1000 KRW |
| 2021-08-28 |
19.3690 KRW |
540,644,547.9298 MVL |
19.8000 KRW |
19.0000 KRW |
19.9000 KRW |
19.1000 KRW |
| 2021-08-27 |
18.8360 KRW |
824,261,242.4207 MVL |
18.9000 KRW |
18.0000 KRW |
19.8000 KRW |
19.7000 KRW |
| 2021-08-26 |
19.4774 KRW |
817,037,426.7206 MVL |
20.4000 KRW |
18.8000 KRW |
20.6000 KRW |
19.1000 KRW |
| 2021-08-25 |
19.7488 KRW |
1,016,214,079.1911 MVL |
19.9000 KRW |
18.6000 KRW |
20.6000 KRW |
20.5000 KRW |
| 2021-08-24 |
20.8000 KRW |
1,554,426,039.1203 MVL |
20.9000 KRW |
19.6000 KRW |
21.7000 KRW |
20.2000 KRW |
| 2021-08-23 |
20.9232 KRW |
2,786,652,459.4237 MVL |
20.2000 KRW |
19.6000 KRW |
22.5000 KRW |
21.0000 KRW |
| 2021-08-22 |
19.6375 KRW |
910,210,547.3024 MVL |
19.3000 KRW |
19.0000 KRW |
20.3000 KRW |
20.1000 KRW |
| 2021-08-21 |
19.4298 KRW |
611,760,695.3201 MVL |
19.7000 KRW |
19.1000 KRW |
19.8000 KRW |
19.6000 KRW |
| 2021-08-20 |
19.5086 KRW |
1,791,979,214.1146 MVL |
18.5000 KRW |
18.5000 KRW |
20.2000 KRW |
19.7000 KRW |
| 2021-08-19 |
18.2818 KRW |
1,100,333,678.5536 MVL |
17.8000 KRW |
17.5000 KRW |
19.0000 KRW |
18.7000 KRW |
| 2021-08-18 |
17.8419 KRW |
857,169,875.5004 MVL |
18.3000 KRW |
17.1000 KRW |
18.6000 KRW |
18.0000 KRW |
| 2021-08-17 |
19.3697 KRW |
859,717,342.0874 MVL |
19.7000 KRW |
18.1000 KRW |
20.0000 KRW |
18.2000 KRW |
| 2021-08-16 |
19.9653 KRW |
724,158,091.1510 MVL |
20.3000 KRW |
19.6000 KRW |
20.3000 KRW |
19.8000 KRW |
| 2021-08-15 |
20.0461 KRW |
965,401,609.2843 MVL |
20.6000 KRW |
19.5000 KRW |
20.9000 KRW |
20.2000 KRW |
| 2021-08-14 |
20.3456 KRW |
1,616,750,952.6484 MVL |
20.5000 KRW |
19.7000 KRW |
21.3000 KRW |
20.3000 KRW |
| 2021-08-13 |
20.0296 KRW |
2,744,996,730.3946 MVL |
20.2000 KRW |
19.3000 KRW |
20.8000 KRW |
20.7000 KRW |
| 2021-08-12 |
19.3142 KRW |
6,025,386,907.9528 MVL |
18.1000 KRW |
17.3000 KRW |
21.6000 KRW |
20.8000 KRW |
| 2021-08-11 |
17.6772 KRW |
1,183,928,466.8044 MVL |
17.4000 KRW |
17.0000 KRW |
18.5000 KRW |
18.1000 KRW |
| 2021-08-10 |
17.2755 KRW |
811,685,136.3042 MVL |
17.4000 KRW |
17.0000 KRW |
17.6000 KRW |
17.3000 KRW |
| 2021-08-09 |
16.9065 KRW |
776,869,917.5450 MVL |
17.1000 KRW |
16.2000 KRW |
17.6000 KRW |
17.3000 KRW |
| 2021-08-08 |
17.3730 KRW |
817,083,648.8933 MVL |
17.7000 KRW |
16.9000 KRW |
18.2000 KRW |
17.2000 KRW |
| 2021-08-07 |
17.6562 KRW |
1,652,723,976.2097 MVL |
17.1000 KRW |
16.9000 KRW |
18.3000 KRW |
17.8000 KRW |
| 2021-08-06 |
16.5212 KRW |
890,814,648.5030 MVL |
16.3000 KRW |
16.0000 KRW |
17.0000 KRW |
16.9000 KRW |
| 2021-08-05 |
16.1540 KRW |
1,095,067,817.2552 MVL |
16.0000 KRW |
15.7000 KRW |
16.6000 KRW |
16.5000 KRW |
| 2021-08-04 |
15.6280 KRW |
576,391,975.5992 MVL |
15.8000 KRW |
15.2000 KRW |
16.0000 KRW |
15.7000 KRW |
| 2021-08-03 |
15.6812 KRW |
1,362,632,106.7890 MVL |
15.4000 KRW |
15.1000 KRW |
16.2000 KRW |
15.9000 KRW |
| 2021-08-02 |
15.2326 KRW |
1,136,331,515.7010 MVL |
15.3000 KRW |
14.6000 KRW |
15.9000 KRW |
15.5000 KRW |
| 2021-08-01 |
16.4890 KRW |
2,435,769,198.5890 MVL |
16.1000 KRW |
15.1000 KRW |
17.4000 KRW |
15.2000 KRW |
| 2021-07-31 |
15.8444 KRW |
1,212,480,513.1213 MVL |
16.3000 KRW |
15.5000 KRW |
16.4000 KRW |
16.2000 KRW |
| 2021-07-30 |
17.0448 KRW |
11,253,755,256.2360 MVL |
14.4000 KRW |
14.3000 KRW |
19.7000 KRW |
16.2000 KRW |
| 2021-07-29 |
14.7880 KRW |
3,772,968,712.3595 MVL |
13.3000 KRW |
13.2000 KRW |
16.5000 KRW |
14.5000 KRW |
| 2021-07-28 |
13.2459 KRW |
571,789,504.0638 MVL |
13.4000 KRW |
12.9000 KRW |
13.5000 KRW |
13.3000 KRW |
| 2021-07-27 |
13.1738 KRW |
800,989,129.2340 MVL |
13.1000 KRW |
12.7000 KRW |
13.6000 KRW |
13.3000 KRW |
| 2021-07-26 |
13.2847 KRW |
1,179,926,394.6919 MVL |
12.9000 KRW |
12.7000 KRW |
13.8000 KRW |
13.1000 KRW |
| 2021-07-25 |
12.7210 KRW |
475,246,763.8567 MVL |
13.1000 KRW |
12.4000 KRW |
13.2000 KRW |
12.7000 KRW |
| 2021-07-24 |
13.1151 KRW |
2,166,274,984.3920 MVL |
12.5000 KRW |
12.5000 KRW |
13.7000 KRW |
13.1000 KRW |
| 2021-07-23 |
12.3834 KRW |
1,121,489,257.8591 MVL |
12.1000 KRW |
11.9000 KRW |
13.0000 KRW |
12.5000 KRW |
| 2021-07-22 |
11.9662 KRW |
549,072,461.4028 MVL |
12.0000 KRW |
11.6000 KRW |
12.5000 KRW |
12.0000 KRW |
| 2021-07-21 |
11.4823 KRW |
998,374,293.7112 MVL |
11.1000 KRW |
10.7000 KRW |
12.1000 KRW |
12.0000 KRW |
| 2021-07-20 |
11.3117 KRW |
963,012,658.6087 MVL |
12.4000 KRW |
10.6000 KRW |
12.7000 KRW |
11.3000 KRW |