Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
96.6409 KRW |
3,780,368.0619 CVC |
98.4000 KRW |
95.4000 KRW |
98.5000 KRW |
96.0000 KRW |
| 2023-08-29 |
94.9521 KRW |
8,351,507.2232 CVC |
95.3000 KRW |
92.3000 KRW |
98.2000 KRW |
98.2000 KRW |
| 2023-08-28 |
95.9765 KRW |
6,441,426.9682 CVC |
98.7000 KRW |
94.1000 KRW |
98.8000 KRW |
95.5000 KRW |
| 2023-08-27 |
98.2494 KRW |
2,442,528.0951 CVC |
98.3000 KRW |
97.4000 KRW |
98.9000 KRW |
98.9000 KRW |
| 2023-08-26 |
98.5580 KRW |
5,736,839.6590 CVC |
97.4000 KRW |
97.3000 KRW |
100.0000 KRW |
98.5000 KRW |
| 2023-08-25 |
96.6715 KRW |
8,545,160.0490 CVC |
96.2000 KRW |
94.6000 KRW |
101.0000 KRW |
96.8000 KRW |
| 2023-08-24 |
96.9818 KRW |
4,641,027.4261 CVC |
98.0000 KRW |
95.3000 KRW |
98.4000 KRW |
95.9000 KRW |
| 2023-08-23 |
97.9326 KRW |
12,623,266.7969 CVC |
96.4000 KRW |
96.0000 KRW |
99.8000 KRW |
98.5000 KRW |
| 2023-08-22 |
96.5221 KRW |
4,657,443.1885 CVC |
97.9000 KRW |
94.8000 KRW |
98.5000 KRW |
96.4000 KRW |
| 2023-08-21 |
98.3348 KRW |
6,670,871.6305 CVC |
100.0000 KRW |
96.7000 KRW |
101.0000 KRW |
98.2000 KRW |
| 2023-08-20 |
99.5713 KRW |
6,420,878.6055 CVC |
99.5000 KRW |
98.3000 KRW |
101.0000 KRW |
99.7000 KRW |
| 2023-08-19 |
98.5630 KRW |
4,274,468.5158 CVC |
97.9000 KRW |
97.4000 KRW |
99.8000 KRW |
99.5000 KRW |
| 2023-08-18 |
96.8615 KRW |
9,282,276.2879 CVC |
96.2000 KRW |
95.5000 KRW |
98.7000 KRW |
98.2000 KRW |
| 2023-08-17 |
101.4715 KRW |
22,409,273.6482 CVC |
104.0000 KRW |
94.5000 KRW |
105.0000 KRW |
95.1000 KRW |
| 2023-08-16 |
110.0757 KRW |
29,822,234.6783 CVC |
114.0000 KRW |
102.0000 KRW |
116.0000 KRW |
104.0000 KRW |
| 2023-08-15 |
114.9388 KRW |
10,440,052.1836 CVC |
118.0000 KRW |
112.0000 KRW |
118.0000 KRW |
113.0000 KRW |
| 2023-08-14 |
116.3925 KRW |
12,493,773.3987 CVC |
116.0000 KRW |
115.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2023-08-13 |
116.0858 KRW |
8,742,179.1436 CVC |
115.0000 KRW |
115.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2023-08-12 |
115.4701 KRW |
5,916,144.8328 CVC |
115.0000 KRW |
115.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2023-08-11 |
115.9022 KRW |
6,600,228.0480 CVC |
115.0000 KRW |
115.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2023-08-10 |
114.5189 KRW |
9,513,649.4684 CVC |
115.0000 KRW |
113.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2023-08-09 |
115.1969 KRW |
13,223,959.3447 CVC |
117.0000 KRW |
114.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2023-08-08 |
112.7469 KRW |
8,940,398.0969 CVC |
112.0000 KRW |
111.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2023-08-07 |
112.5845 KRW |
14,018,968.9061 CVC |
115.0000 KRW |
110.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2023-08-06 |
114.5024 KRW |
8,428,668.4923 CVC |
114.0000 KRW |
113.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2023-08-05 |
113.5041 KRW |
8,501,682.9258 CVC |
114.0000 KRW |
112.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2023-08-04 |
114.0814 KRW |
11,680,865.5001 CVC |
116.0000 KRW |
112.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2023-08-03 |
115.1160 KRW |
21,883,367.7297 CVC |
113.0000 KRW |
111.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2023-08-02 |
112.4619 KRW |
8,346,191.5679 CVC |
113.0000 KRW |
111.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2023-08-01 |
111.6042 KRW |
10,426,458.5813 CVC |
114.0000 KRW |
110.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2023-07-31 |
113.8018 KRW |
12,674,938.9266 CVC |
113.0000 KRW |
112.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2023-07-30 |
114.6506 KRW |
21,087,965.3447 CVC |
118.0000 KRW |
112.0000 KRW |
118.0000 KRW |
112.0000 KRW |
| 2023-07-29 |
115.5392 KRW |
10,811,797.4999 CVC |
114.0000 KRW |
113.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2023-07-28 |
111.7252 KRW |
10,934,491.6056 CVC |
111.0000 KRW |
109.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2023-07-27 |
111.1224 KRW |
7,479,179.1374 CVC |
112.0000 KRW |
110.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2023-07-26 |
111.4757 KRW |
16,942,290.9937 CVC |
113.0000 KRW |
109.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2023-07-25 |
111.2735 KRW |
13,537,407.9868 CVC |
111.0000 KRW |
109.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2023-07-24 |
112.4392 KRW |
19,706,410.1989 CVC |
116.0000 KRW |
109.0000 KRW |
117.0000 KRW |
110.0000 KRW |
| 2023-07-23 |
116.3657 KRW |
16,835,649.7369 CVC |
116.0000 KRW |
114.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2023-07-22 |
114.4872 KRW |
14,667,616.9809 CVC |
113.0000 KRW |
112.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2023-07-21 |
111.9751 KRW |
6,118,453.5132 CVC |
112.0000 KRW |
111.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2023-07-20 |
112.2438 KRW |
8,445,763.7243 CVC |
112.0000 KRW |
111.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2023-07-19 |
112.0011 KRW |
7,046,339.8178 CVC |
111.0000 KRW |
111.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2023-07-18 |
113.2269 KRW |
10,846,489.0862 CVC |
115.0000 KRW |
110.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2023-07-17 |
114.0637 KRW |
12,399,451.5169 CVC |
115.0000 KRW |
112.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2023-07-16 |
116.5051 KRW |
16,271,186.1019 CVC |
119.0000 KRW |
114.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2023-07-15 |
117.0573 KRW |
31,207,489.1378 CVC |
114.0000 KRW |
113.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2023-07-14 |
115.3312 KRW |
36,378,400.5912 CVC |
113.0000 KRW |
112.0000 KRW |
119.0000 KRW |
113.0000 KRW |
| 2023-07-13 |
112.6450 KRW |
30,595,620.9881 CVC |
115.0000 KRW |
110.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2023-07-12 |
120.7626 KRW |
87,314,988.6257 CVC |
116.0000 KRW |
115.0000 KRW |
128.0000 KRW |
115.0000 KRW |