Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
4.4663 KRW |
851,673,941.1352 MVL |
4.4070 KRW |
4.2750 KRW |
4.6630 KRW |
4.3740 KRW |
| 2025-03-30 |
4.4095 KRW |
59,731,722.9928 MVL |
4.3680 KRW |
4.3610 KRW |
4.4400 KRW |
4.3910 KRW |
| 2025-03-29 |
4.4107 KRW |
99,315,514.2804 MVL |
4.4950 KRW |
4.3110 KRW |
4.4950 KRW |
4.3560 KRW |
| 2025-03-28 |
4.5130 KRW |
202,946,907.9203 MVL |
4.6430 KRW |
4.3800 KRW |
4.6610 KRW |
4.4850 KRW |
| 2025-03-27 |
4.6621 KRW |
166,036,166.8405 MVL |
4.6660 KRW |
4.6210 KRW |
4.7490 KRW |
4.6480 KRW |
| 2025-03-26 |
4.6241 KRW |
157,885,535.6305 MVL |
4.6210 KRW |
4.5700 KRW |
4.6730 KRW |
4.6250 KRW |
| 2025-03-25 |
4.5735 KRW |
198,799,134.9053 MVL |
4.5820 KRW |
4.5380 KRW |
4.6490 KRW |
4.6270 KRW |
| 2025-03-24 |
4.6469 KRW |
2,057,330,386.7179 MVL |
4.4920 KRW |
4.4210 KRW |
4.8700 KRW |
4.5550 KRW |
| 2025-03-23 |
4.4897 KRW |
114,274,648.9432 MVL |
4.5110 KRW |
4.4560 KRW |
4.5500 KRW |
4.4740 KRW |
| 2025-03-22 |
4.4916 KRW |
114,654,836.0143 MVL |
4.5180 KRW |
4.4700 KRW |
4.5210 KRW |
4.5110 KRW |
| 2025-03-21 |
4.5657 KRW |
240,688,138.9028 MVL |
4.5750 KRW |
4.4930 KRW |
4.6470 KRW |
4.5240 KRW |
| 2025-03-20 |
4.5791 KRW |
161,779,047.6033 MVL |
4.6100 KRW |
4.5480 KRW |
4.6300 KRW |
4.5750 KRW |
| 2025-03-19 |
4.5736 KRW |
251,371,865.8419 MVL |
4.6160 KRW |
4.5180 KRW |
4.6400 KRW |
4.6370 KRW |
| 2025-03-18 |
4.6040 KRW |
465,531,534.3700 MVL |
4.7460 KRW |
4.4900 KRW |
4.7800 KRW |
4.5500 KRW |
| 2025-03-17 |
4.7298 KRW |
1,069,536,672.5052 MVL |
4.8980 KRW |
4.6250 KRW |
4.9770 KRW |
4.6900 KRW |
| 2025-03-16 |
5.2544 KRW |
11,184,886,980.3900 MVL |
4.5380 KRW |
4.5380 KRW |
5.8180 KRW |
4.8600 KRW |
| 2025-03-15 |
4.5388 KRW |
61,340,580.9990 MVL |
4.5170 KRW |
4.4860 KRW |
4.5740 KRW |
4.5700 KRW |
| 2025-03-14 |
4.4791 KRW |
91,541,217.4502 MVL |
4.4440 KRW |
4.4160 KRW |
4.5320 KRW |
4.4910 KRW |
| 2025-03-13 |
4.4753 KRW |
69,126,658.5746 MVL |
4.5280 KRW |
4.4080 KRW |
4.5290 KRW |
4.4160 KRW |
| 2025-03-12 |
4.4621 KRW |
83,120,079.7867 MVL |
4.4670 KRW |
4.3900 KRW |
4.5590 KRW |
4.4780 KRW |
| 2025-03-11 |
4.3215 KRW |
336,444,085.0040 MVL |
4.3010 KRW |
4.1710 KRW |
4.5150 KRW |
4.4460 KRW |
| 2025-03-10 |
4.4833 KRW |
204,341,513.1936 MVL |
4.4940 KRW |
4.2850 KRW |
4.6520 KRW |
4.3210 KRW |
| 2025-03-09 |
4.6308 KRW |
133,920,675.3408 MVL |
4.7880 KRW |
4.4620 KRW |
4.7900 KRW |
4.5230 KRW |
| 2025-03-08 |
4.8615 KRW |
142,449,150.6312 MVL |
4.8260 KRW |
4.7420 KRW |
5.0290 KRW |
4.7650 KRW |
| 2025-03-07 |
4.7959 KRW |
157,560,133.4530 MVL |
4.9430 KRW |
4.6560 KRW |
4.9430 KRW |
4.7910 KRW |
| 2025-03-06 |
5.0837 KRW |
755,759,578.8233 MVL |
4.8930 KRW |
4.8620 KRW |
5.3470 KRW |
4.9180 KRW |
| 2025-03-05 |
4.8580 KRW |
146,236,394.7748 MVL |
4.8140 KRW |
4.7410 KRW |
5.0000 KRW |
4.9400 KRW |
| 2025-03-04 |
4.7477 KRW |
246,708,042.8942 MVL |
4.9000 KRW |
4.5600 KRW |
5.0640 KRW |
4.8310 KRW |
| 2025-03-03 |
5.5353 KRW |
760,255,815.3169 MVL |
5.5320 KRW |
4.8010 KRW |
5.9000 KRW |
4.8720 KRW |
| 2025-03-02 |
5.3502 KRW |
304,615,137.5151 MVL |
5.2640 KRW |
5.1620 KRW |
5.5580 KRW |
5.5020 KRW |
| 2025-03-01 |
5.2667 KRW |
259,575,273.5232 MVL |
5.2280 KRW |
5.1370 KRW |
5.3650 KRW |
5.2420 KRW |
| 2025-02-28 |
5.1228 KRW |
636,570,873.7952 MVL |
5.1570 KRW |
4.9000 KRW |
5.4110 KRW |
5.1760 KRW |
| 2025-02-27 |
5.2300 KRW |
277,702,783.6499 MVL |
5.0650 KRW |
5.0000 KRW |
5.4000 KRW |
5.2130 KRW |
| 2025-02-26 |
5.0923 KRW |
181,225,684.6224 MVL |
5.1860 KRW |
4.9360 KRW |
5.2200 KRW |
5.1490 KRW |
| 2025-02-25 |
5.0783 KRW |
391,649,446.7893 MVL |
5.2520 KRW |
4.8670 KRW |
5.3390 KRW |
5.1890 KRW |
| 2025-02-24 |
5.5419 KRW |
233,588,238.0470 MVL |
5.7220 KRW |
5.2430 KRW |
5.7760 KRW |
5.2430 KRW |
| 2025-02-23 |
5.8203 KRW |
269,477,934.6538 MVL |
5.8750 KRW |
5.7070 KRW |
6.0290 KRW |
5.7600 KRW |
| 2025-02-22 |
6.0070 KRW |
2,271,597,455.8205 MVL |
5.5570 KRW |
5.5540 KRW |
6.4870 KRW |
5.8390 KRW |
| 2025-02-21 |
5.7399 KRW |
266,023,957.4511 MVL |
5.7560 KRW |
5.5270 KRW |
5.8990 KRW |
5.5780 KRW |
| 2025-02-20 |
5.7382 KRW |
101,907,576.2488 MVL |
5.7480 KRW |
5.7110 KRW |
5.7840 KRW |
5.7660 KRW |
| 2025-02-19 |
5.7400 KRW |
149,655,066.0685 MVL |
5.6690 KRW |
5.6510 KRW |
5.9250 KRW |
5.7670 KRW |
| 2025-02-18 |
5.7928 KRW |
179,033,834.7880 MVL |
5.9590 KRW |
5.6240 KRW |
5.9660 KRW |
5.6690 KRW |
| 2025-02-17 |
5.9635 KRW |
253,744,424.7166 MVL |
5.9100 KRW |
5.8180 KRW |
6.0770 KRW |
5.9420 KRW |
| 2025-02-16 |
5.9546 KRW |
140,305,709.3346 MVL |
5.9240 KRW |
5.8360 KRW |
6.0490 KRW |
5.9200 KRW |
| 2025-02-15 |
5.9703 KRW |
79,885,982.7196 MVL |
5.9910 KRW |
5.9270 KRW |
6.0150 KRW |
5.9460 KRW |
| 2025-02-14 |
5.9749 KRW |
93,804,725.7250 MVL |
5.9430 KRW |
5.9220 KRW |
6.0290 KRW |
6.0100 KRW |
| 2025-02-13 |
5.9991 KRW |
130,694,964.8030 MVL |
6.0730 KRW |
5.9010 KRW |
6.0950 KRW |
5.9730 KRW |
| 2025-02-12 |
5.9100 KRW |
228,332,568.3969 MVL |
5.9710 KRW |
5.7880 KRW |
6.0890 KRW |
6.0800 KRW |
| 2025-02-11 |
6.0282 KRW |
216,432,175.0095 MVL |
5.9960 KRW |
5.9390 KRW |
6.1200 KRW |
5.9740 KRW |
| 2025-02-10 |
6.0863 KRW |
570,463,402.7026 MVL |
6.0800 KRW |
5.9160 KRW |
6.3320 KRW |
5.9870 KRW |