Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
5.0939 KRW |
6,328,097,546.4916 MVL |
4.7270 KRW |
4.6540 KRW |
5.5510 KRW |
4.9520 KRW |
| 2024-10-31 |
4.7389 KRW |
96,855,676.7586 MVL |
4.8140 KRW |
4.6710 KRW |
4.8240 KRW |
4.7010 KRW |
| 2024-10-30 |
4.8331 KRW |
72,428,172.1113 MVL |
4.8720 KRW |
4.7880 KRW |
4.8730 KRW |
4.8210 KRW |
| 2024-10-29 |
4.8236 KRW |
143,705,362.8282 MVL |
4.7880 KRW |
4.7540 KRW |
4.8930 KRW |
4.8760 KRW |
| 2024-10-28 |
4.7700 KRW |
194,637,289.5568 MVL |
4.7950 KRW |
4.6790 KRW |
4.8600 KRW |
4.7830 KRW |
| 2024-10-27 |
4.8226 KRW |
590,870,200.0266 MVL |
4.7410 KRW |
4.7080 KRW |
4.9300 KRW |
4.7770 KRW |
| 2024-10-26 |
4.7456 KRW |
50,351,376.7647 MVL |
4.7840 KRW |
4.7000 KRW |
4.7900 KRW |
4.7470 KRW |
| 2024-10-25 |
4.8629 KRW |
127,733,935.5403 MVL |
4.9500 KRW |
4.8310 KRW |
4.9500 KRW |
4.8520 KRW |
| 2024-10-24 |
4.8984 KRW |
73,810,933.3396 MVL |
4.9500 KRW |
4.8460 KRW |
4.9600 KRW |
4.9300 KRW |
| 2024-10-23 |
4.9935 KRW |
195,982,233.7501 MVL |
5.0100 KRW |
4.8900 KRW |
5.0610 KRW |
4.9570 KRW |
| 2024-10-22 |
4.9816 KRW |
96,792,857.3628 MVL |
5.0290 KRW |
4.9370 KRW |
5.0300 KRW |
5.0120 KRW |
| 2024-10-21 |
5.0464 KRW |
174,421,113.4639 MVL |
5.1360 KRW |
4.9650 KRW |
5.1500 KRW |
5.0090 KRW |
| 2024-10-20 |
5.0883 KRW |
176,103,234.1808 MVL |
5.0950 KRW |
5.0280 KRW |
5.1330 KRW |
5.1250 KRW |
| 2024-10-19 |
5.0804 KRW |
117,811,246.8149 MVL |
5.0870 KRW |
5.0450 KRW |
5.1180 KRW |
5.0900 KRW |
| 2024-10-18 |
5.0352 KRW |
106,866,212.9059 MVL |
5.0430 KRW |
5.0050 KRW |
5.0900 KRW |
5.0900 KRW |
| 2024-10-17 |
5.0498 KRW |
427,961,099.1482 MVL |
5.0330 KRW |
4.9700 KRW |
5.1200 KRW |
5.0250 KRW |
| 2024-10-16 |
5.0486 KRW |
216,271,010.0168 MVL |
5.0260 KRW |
5.0030 KRW |
5.1050 KRW |
5.0110 KRW |
| 2024-10-15 |
5.0205 KRW |
319,426,920.8592 MVL |
5.0500 KRW |
4.9520 KRW |
5.1000 KRW |
5.0270 KRW |
| 2024-10-14 |
4.9609 KRW |
356,391,038.1704 MVL |
4.9800 KRW |
4.8870 KRW |
5.0280 KRW |
5.0140 KRW |
| 2024-10-13 |
5.0525 KRW |
903,838,195.4751 MVL |
4.9650 KRW |
4.9310 KRW |
5.1560 KRW |
4.9910 KRW |
| 2024-10-12 |
4.9571 KRW |
74,914,096.8543 MVL |
4.9500 KRW |
4.8820 KRW |
4.9920 KRW |
4.9610 KRW |
| 2024-10-11 |
4.8854 KRW |
84,808,550.8458 MVL |
4.8320 KRW |
4.8230 KRW |
4.9540 KRW |
4.9210 KRW |
| 2024-10-10 |
4.8917 KRW |
172,659,574.1060 MVL |
4.8790 KRW |
4.7850 KRW |
4.9660 KRW |
4.8480 KRW |
| 2024-10-09 |
4.9668 KRW |
142,831,588.4462 MVL |
5.0170 KRW |
4.8660 KRW |
5.0370 KRW |
4.8800 KRW |
| 2024-10-08 |
4.9959 KRW |
160,809,170.8335 MVL |
4.9920 KRW |
4.9540 KRW |
5.0530 KRW |
4.9870 KRW |
| 2024-10-07 |
5.0735 KRW |
480,466,018.4778 MVL |
5.0000 KRW |
4.9900 KRW |
5.2070 KRW |
5.0190 KRW |
| 2024-10-06 |
4.9608 KRW |
109,096,259.2108 MVL |
4.9660 KRW |
4.9110 KRW |
5.0140 KRW |
4.9840 KRW |
| 2024-10-05 |
4.9439 KRW |
95,881,281.1199 MVL |
4.9000 KRW |
4.8810 KRW |
4.9910 KRW |
4.9640 KRW |
| 2024-10-04 |
4.8465 KRW |
106,218,163.9465 MVL |
4.7410 KRW |
4.7390 KRW |
4.9890 KRW |
4.9100 KRW |
| 2024-10-03 |
4.7812 KRW |
99,553,632.9115 MVL |
4.8020 KRW |
4.7270 KRW |
4.8770 KRW |
4.7550 KRW |
| 2024-10-02 |
4.8680 KRW |
148,945,352.5621 MVL |
4.9030 KRW |
4.7500 KRW |
5.0160 KRW |
4.8340 KRW |
| 2024-10-01 |
5.0328 KRW |
244,712,381.3961 MVL |
5.0930 KRW |
4.8590 KRW |
5.1810 KRW |
4.9110 KRW |
| 2024-09-30 |
5.1573 KRW |
167,064,845.6176 MVL |
5.2780 KRW |
5.0840 KRW |
5.2880 KRW |
5.1170 KRW |
| 2024-09-29 |
5.2727 KRW |
117,577,825.3803 MVL |
5.2930 KRW |
5.2390 KRW |
5.3160 KRW |
5.2870 KRW |
| 2024-09-28 |
5.3039 KRW |
139,899,160.7467 MVL |
5.3690 KRW |
5.2280 KRW |
5.3860 KRW |
5.2810 KRW |
| 2024-09-27 |
5.3242 KRW |
232,887,467.6746 MVL |
5.3000 KRW |
5.2770 KRW |
5.3880 KRW |
5.3460 KRW |
| 2024-09-26 |
5.2454 KRW |
160,866,803.9284 MVL |
5.2510 KRW |
5.1350 KRW |
5.3190 KRW |
5.3140 KRW |
| 2024-09-25 |
5.2951 KRW |
287,477,950.8996 MVL |
5.3360 KRW |
5.2360 KRW |
5.3850 KRW |
5.2860 KRW |
| 2024-09-24 |
5.3260 KRW |
687,586,235.9814 MVL |
5.3380 KRW |
5.1670 KRW |
5.4550 KRW |
5.3150 KRW |
| 2024-09-23 |
5.2899 KRW |
644,725,111.2829 MVL |
5.1570 KRW |
5.0450 KRW |
5.4190 KRW |
5.3420 KRW |
| 2024-09-22 |
5.2098 KRW |
392,581,855.0174 MVL |
5.2950 KRW |
5.0220 KRW |
5.3880 KRW |
5.1270 KRW |
| 2024-09-21 |
5.1581 KRW |
551,957,745.6590 MVL |
5.0680 KRW |
5.0550 KRW |
5.2690 KRW |
5.2520 KRW |
| 2024-09-20 |
5.0284 KRW |
936,466,057.4340 MVL |
4.8620 KRW |
4.8620 KRW |
5.1800 KRW |
5.0660 KRW |
| 2024-09-19 |
4.7846 KRW |
325,406,094.4794 MVL |
4.7370 KRW |
4.6910 KRW |
4.8910 KRW |
4.8320 KRW |
| 2024-09-18 |
4.6815 KRW |
126,025,603.8201 MVL |
4.7270 KRW |
4.6010 KRW |
4.7470 KRW |
4.7220 KRW |
| 2024-09-17 |
4.7240 KRW |
144,685,037.3377 MVL |
4.6650 KRW |
4.6600 KRW |
4.7600 KRW |
4.7480 KRW |
| 2024-09-16 |
4.7443 KRW |
372,718,148.2040 MVL |
4.7040 KRW |
4.6140 KRW |
4.8440 KRW |
4.6730 KRW |
| 2024-09-15 |
4.7557 KRW |
91,877,597.1758 MVL |
4.7800 KRW |
4.7290 KRW |
4.8090 KRW |
4.7300 KRW |
| 2024-09-14 |
4.8212 KRW |
123,983,913.9994 MVL |
4.8500 KRW |
4.7620 KRW |
4.9340 KRW |
4.7720 KRW |
| 2024-09-13 |
4.8051 KRW |
425,679,200.9756 MVL |
4.7050 KRW |
4.6960 KRW |
4.8970 KRW |
4.8300 KRW |