Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
5.0685 KRW |
260,590,407.2310 MVL |
5.0130 KRW |
4.9940 KRW |
5.1330 KRW |
5.1080 KRW |
| 2025-05-08 |
4.8543 KRW |
154,395,198.0513 MVL |
4.7110 KRW |
4.6540 KRW |
5.0200 KRW |
4.9920 KRW |
| 2025-05-07 |
4.7269 KRW |
926,225,920.0775 MVL |
4.6560 KRW |
4.5240 KRW |
4.9030 KRW |
4.7240 KRW |
| 2025-05-06 |
4.6779 KRW |
81,333,239.2035 MVL |
4.8090 KRW |
4.5720 KRW |
4.8220 KRW |
4.6160 KRW |
| 2025-05-05 |
4.7598 KRW |
100,791,370.5274 MVL |
4.8140 KRW |
4.6780 KRW |
4.8540 KRW |
4.7590 KRW |
| 2025-05-04 |
4.9181 KRW |
80,604,919.9906 MVL |
4.9130 KRW |
4.8290 KRW |
4.9970 KRW |
4.8680 KRW |
| 2025-05-03 |
4.9913 KRW |
55,358,055.1922 MVL |
5.0490 KRW |
4.9070 KRW |
5.0520 KRW |
4.9270 KRW |
| 2025-05-02 |
5.0174 KRW |
72,071,453.7339 MVL |
5.0250 KRW |
5.0000 KRW |
5.0500 KRW |
5.0500 KRW |
| 2025-05-01 |
5.0273 KRW |
122,242,984.2350 MVL |
5.0710 KRW |
4.9910 KRW |
5.0970 KRW |
5.0100 KRW |
| 2025-04-30 |
5.1536 KRW |
373,929,593.9283 MVL |
5.2710 KRW |
4.9050 KRW |
5.3090 KRW |
5.0900 KRW |
| 2025-04-29 |
5.1894 KRW |
477,394,289.5240 MVL |
5.0750 KRW |
5.0600 KRW |
5.3200 KRW |
5.1870 KRW |
| 2025-04-28 |
5.0572 KRW |
156,449,910.1683 MVL |
5.0500 KRW |
4.9980 KRW |
5.1210 KRW |
5.0880 KRW |
| 2025-04-27 |
5.0502 KRW |
155,216,639.2660 MVL |
5.1290 KRW |
4.9560 KRW |
5.1380 KRW |
5.0610 KRW |
| 2025-04-26 |
5.0346 KRW |
198,666,975.6744 MVL |
5.0000 KRW |
4.9810 KRW |
5.1020 KRW |
5.0690 KRW |
| 2025-04-25 |
4.9649 KRW |
215,985,413.1118 MVL |
4.9590 KRW |
4.8940 KRW |
5.0130 KRW |
4.9670 KRW |
| 2025-04-24 |
4.9059 KRW |
171,773,061.5573 MVL |
4.9980 KRW |
4.8000 KRW |
5.0410 KRW |
4.9100 KRW |
| 2025-04-23 |
5.0039 KRW |
304,156,968.4823 MVL |
5.0730 KRW |
4.9000 KRW |
5.0910 KRW |
5.0140 KRW |
| 2025-04-22 |
4.9678 KRW |
1,084,355,354.7293 MVL |
4.8250 KRW |
4.7630 KRW |
5.1100 KRW |
5.0850 KRW |
| 2025-04-21 |
4.8003 KRW |
371,281,086.6491 MVL |
4.7510 KRW |
4.7040 KRW |
4.9000 KRW |
4.8040 KRW |
| 2025-04-20 |
4.7865 KRW |
243,670,547.2823 MVL |
4.8880 KRW |
4.6300 KRW |
4.9400 KRW |
4.7190 KRW |
| 2025-04-19 |
4.8883 KRW |
221,626,532.6955 MVL |
4.8450 KRW |
4.8000 KRW |
4.9800 KRW |
4.8840 KRW |
| 2025-04-18 |
4.8815 KRW |
584,057,864.2744 MVL |
4.9410 KRW |
4.6960 KRW |
5.0680 KRW |
4.8520 KRW |
| 2025-04-17 |
4.8841 KRW |
883,698,311.2760 MVL |
4.8500 KRW |
4.7370 KRW |
5.0680 KRW |
4.9500 KRW |
| 2025-04-16 |
4.6672 KRW |
992,451,726.1315 MVL |
4.5490 KRW |
4.5000 KRW |
4.8310 KRW |
4.7950 KRW |
| 2025-04-15 |
4.4628 KRW |
229,769,636.9052 MVL |
4.4350 KRW |
4.3610 KRW |
4.5420 KRW |
4.4480 KRW |
| 2025-04-14 |
4.4153 KRW |
123,141,420.6069 MVL |
4.4180 KRW |
4.3730 KRW |
4.4570 KRW |
4.4040 KRW |
| 2025-04-13 |
4.4484 KRW |
162,430,622.5398 MVL |
4.5390 KRW |
4.3950 KRW |
4.5400 KRW |
4.4250 KRW |
| 2025-04-12 |
4.4666 KRW |
218,633,911.1504 MVL |
4.5330 KRW |
4.4000 KRW |
4.5530 KRW |
4.5200 KRW |
| 2025-04-11 |
4.5312 KRW |
771,984,037.6361 MVL |
4.7220 KRW |
4.4290 KRW |
4.7220 KRW |
4.5390 KRW |
| 2025-04-10 |
5.1458 KRW |
8,680,659,551.6882 MVL |
4.4950 KRW |
4.4600 KRW |
5.6540 KRW |
4.6600 KRW |
| 2025-04-09 |
4.3478 KRW |
481,706,345.1232 MVL |
4.2060 KRW |
4.1300 KRW |
4.5700 KRW |
4.4330 KRW |
| 2025-04-08 |
4.3634 KRW |
275,574,386.7855 MVL |
4.2700 KRW |
4.2330 KRW |
4.4390 KRW |
4.2740 KRW |
| 2025-04-07 |
4.1292 KRW |
521,471,979.8564 MVL |
4.1010 KRW |
3.8890 KRW |
4.3400 KRW |
4.2350 KRW |
| 2025-04-06 |
4.2269 KRW |
136,723,897.1968 MVL |
4.3040 KRW |
4.0430 KRW |
4.3600 KRW |
4.0560 KRW |
| 2025-04-05 |
4.2912 KRW |
62,995,121.9184 MVL |
4.3180 KRW |
4.2700 KRW |
4.3300 KRW |
4.3160 KRW |
| 2025-04-04 |
4.3887 KRW |
467,515,827.6430 MVL |
4.2540 KRW |
4.1740 KRW |
4.6500 KRW |
4.3420 KRW |
| 2025-04-03 |
4.2353 KRW |
186,637,052.0865 MVL |
4.1800 KRW |
4.1370 KRW |
4.3570 KRW |
4.2160 KRW |
| 2025-04-02 |
4.2678 KRW |
189,971,681.6689 MVL |
4.4070 KRW |
4.1130 KRW |
4.4070 KRW |
4.1410 KRW |
| 2025-04-01 |
4.3585 KRW |
118,707,632.1159 MVL |
4.3920 KRW |
4.3230 KRW |
4.4200 KRW |
4.3900 KRW |
| 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 |