Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
116.2226 KRW |
74,745,824.8958 CVC |
109.0000 KRW |
107.0000 KRW |
124.0000 KRW |
117.0000 KRW |
| 2023-07-10 |
107.7232 KRW |
8,728,378.1227 CVC |
109.0000 KRW |
106.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2023-07-09 |
109.6629 KRW |
7,542,877.6412 CVC |
109.0000 KRW |
109.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2023-07-08 |
109.5623 KRW |
9,953,766.1134 CVC |
110.0000 KRW |
107.0000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2023-07-07 |
109.5947 KRW |
6,796,616.3811 CVC |
109.0000 KRW |
108.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2023-07-06 |
111.5358 KRW |
13,025,408.9931 CVC |
113.0000 KRW |
109.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2023-07-05 |
115.8552 KRW |
40,841,177.2636 CVC |
115.0000 KRW |
111.0000 KRW |
122.0000 KRW |
112.0000 KRW |
| 2023-07-04 |
115.9505 KRW |
32,841,331.9188 CVC |
114.0000 KRW |
110.0000 KRW |
122.0000 KRW |
115.0000 KRW |
| 2023-07-03 |
111.6450 KRW |
12,449,203.1472 CVC |
113.0000 KRW |
110.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2023-07-02 |
112.6544 KRW |
15,881,934.8297 CVC |
114.0000 KRW |
110.0000 KRW |
117.0000 KRW |
112.0000 KRW |
| 2023-07-01 |
110.7465 KRW |
13,461,305.0409 CVC |
110.0000 KRW |
109.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2023-06-30 |
108.6607 KRW |
26,288,515.6244 CVC |
108.0000 KRW |
105.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2023-06-29 |
106.9895 KRW |
7,161,260.8310 CVC |
106.0000 KRW |
105.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2023-06-28 |
108.2068 KRW |
15,926,132.4439 CVC |
113.0000 KRW |
105.0000 KRW |
114.0000 KRW |
107.0000 KRW |
| 2023-06-27 |
110.7133 KRW |
12,550,371.9196 CVC |
111.0000 KRW |
108.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2023-06-26 |
109.5893 KRW |
26,343,618.7621 CVC |
109.0000 KRW |
107.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2023-06-25 |
111.1092 KRW |
14,823,433.8160 CVC |
112.0000 KRW |
108.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2023-06-24 |
110.5970 KRW |
16,035,447.7560 CVC |
109.0000 KRW |
107.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2023-06-23 |
105.4037 KRW |
14,354,058.4351 CVC |
103.0000 KRW |
101.0000 KRW |
109.0000 KRW |
108.0000 KRW |