Crypto exchange UpBit

Market Civic (CVC) / KRW

Identifier on UpBit: KRW-CVC
12...89101112...4445
Date Price Volume Open Low High Close
2023-09-30 105.7595 KRW 2,936,850.9672 CVC 105.0000 KRW 105.0000 KRW 107.0000 KRW 106.0000 KRW
2023-09-29 105.8925 KRW 6,758,755.3387 CVC 107.0000 KRW 104.0000 KRW 108.0000 KRW 105.0000 KRW
2023-09-28 105.5510 KRW 9,254,626.0223 CVC 104.0000 KRW 103.0000 KRW 107.0000 KRW 107.0000 KRW
2023-09-27 102.2340 KRW 3,846,423.5261 CVC 102.0000 KRW 102.0000 KRW 104.0000 KRW 102.0000 KRW
2023-09-26 102.2137 KRW 5,218,271.3912 CVC 103.0000 KRW 101.0000 KRW 104.0000 KRW 103.0000 KRW
2023-09-25 101.9269 KRW 5,273,645.2090 CVC 101.0000 KRW 100.0000 KRW 104.0000 KRW 102.0000 KRW
2023-09-24 103.1843 KRW 3,649,410.9587 CVC 105.0000 KRW 102.0000 KRW 105.0000 KRW 102.0000 KRW
2023-09-23 105.5400 KRW 12,170,217.0935 CVC 107.0000 KRW 103.0000 KRW 107.0000 KRW 105.0000 KRW
2023-09-22 105.7385 KRW 26,492,284.4033 CVC 102.0000 KRW 100.0000 KRW 109.0000 KRW 106.0000 KRW
2023-09-21 101.2868 KRW 10,038,708.0115 CVC 104.0000 KRW 99.0000 KRW 105.0000 KRW 102.0000 KRW
2023-09-20 101.7282 KRW 17,531,600.6842 CVC 98.5000 KRW 98.2000 KRW 105.0000 KRW 104.0000 KRW
2023-09-19 97.7215 KRW 2,990,582.3225 CVC 96.7000 KRW 96.1000 KRW 98.8000 KRW 98.4000 KRW
2023-09-18 96.6624 KRW 5,166,623.2972 CVC 96.5000 KRW 95.1000 KRW 98.1000 KRW 97.4000 KRW
2023-09-17 98.2370 KRW 9,135,628.5614 CVC 101.0000 KRW 96.0000 KRW 101.0000 KRW 96.2000 KRW
2023-09-16 100.1651 KRW 14,693,163.3488 CVC 97.8000 KRW 97.5000 KRW 102.0000 KRW 102.0000 KRW
2023-09-15 95.5595 KRW 7,752,385.3187 CVC 95.4000 KRW 93.5000 KRW 98.2000 KRW 97.8000 KRW
2023-09-14 94.5130 KRW 9,455,496.5551 CVC 93.0000 KRW 92.3000 KRW 97.1000 KRW 95.7000 KRW
2023-09-13 91.6328 KRW 5,657,251.5048 CVC 90.6000 KRW 90.3000 KRW 93.4000 KRW 92.9000 KRW
2023-09-12 90.3051 KRW 4,589,616.7277 CVC 88.9000 KRW 88.9000 KRW 91.7000 KRW 90.9000 KRW
2023-09-11 90.3200 KRW 5,614,216.8941 CVC 92.7000 KRW 88.2000 KRW 93.0000 KRW 88.8000 KRW
2023-09-10 93.3185 KRW 4,093,620.2724 CVC 94.6000 KRW 92.4000 KRW 94.6000 KRW 93.0000 KRW
2023-09-09 95.5896 KRW 9,352,264.4097 CVC 94.9000 KRW 94.3000 KRW 97.7000 KRW 94.9000 KRW
2023-09-08 94.8237 KRW 3,655,516.2575 CVC 95.2000 KRW 94.0000 KRW 95.6000 KRW 94.9000 KRW
2023-09-07 94.6728 KRW 2,056,448.6221 CVC 94.9000 KRW 93.9000 KRW 95.3000 KRW 94.9000 KRW
2023-09-06 94.5347 KRW 3,884,022.6394 CVC 94.4000 KRW 93.8000 KRW 95.8000 KRW 94.8000 KRW
2023-09-05 93.4730 KRW 3,447,065.0253 CVC 93.0000 KRW 93.0000 KRW 94.5000 KRW 94.0000 KRW
2023-09-04 93.6567 KRW 4,747,715.5894 CVC 94.2000 KRW 92.5000 KRW 94.7000 KRW 92.9000 KRW
2023-09-03 94.3142 KRW 4,207,222.6512 CVC 94.6000 KRW 93.7000 KRW 94.9000 KRW 94.3000 KRW
2023-09-02 94.5892 KRW 12,780,501.2927 CVC 94.6000 KRW 92.6000 KRW 98.5000 KRW 94.2000 KRW
2023-09-01 94.0258 KRW 5,794,938.8608 CVC 94.5000 KRW 92.9000 KRW 94.9000 KRW 94.9000 KRW
2023-08-31 96.1733 KRW 16,693,080.7174 CVC 95.7000 KRW 93.4000 KRW 100.0000 KRW 95.0000 KRW
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
12...89101112...4445