Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
102.5817 KRW |
24,390,703.9755 CVC |
100.0000 KRW |
100.0000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2023-06-21 |
98.2103 KRW |
14,797,442.3217 CVC |
96.1000 KRW |
95.3000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2023-06-20 |
94.1964 KRW |
8,519,675.2152 CVC |
94.5000 KRW |
92.9000 KRW |
96.5000 KRW |
95.9000 KRW |
| 2023-06-19 |
95.5912 KRW |
37,680,330.5037 CVC |
94.3000 KRW |
93.0000 KRW |
98.3000 KRW |
94.4000 KRW |
| 2023-06-18 |
95.3679 KRW |
12,159,500.6314 CVC |
95.9000 KRW |
93.7000 KRW |
98.0000 KRW |
94.2000 KRW |
| 2023-06-17 |
94.2051 KRW |
4,768,502.3410 CVC |
93.2000 KRW |
92.3000 KRW |
96.0000 KRW |
95.8000 KRW |
| 2023-06-16 |
91.6410 KRW |
5,604,416.1198 CVC |
91.6000 KRW |
90.0000 KRW |
93.4000 KRW |
93.3000 KRW |
| 2023-06-15 |
92.3553 KRW |
27,567,993.5281 CVC |
91.4000 KRW |
88.1000 KRW |
96.1000 KRW |
92.5000 KRW |
| 2023-06-14 |
92.5382 KRW |
7,548,169.5968 CVC |
92.9000 KRW |
90.3000 KRW |
94.5000 KRW |
90.6000 KRW |
| 2023-06-13 |
95.2554 KRW |
16,777,160.9816 CVC |
95.5000 KRW |
92.4000 KRW |
99.7000 KRW |
93.3000 KRW |
| 2023-06-12 |
93.2326 KRW |
8,239,403.9064 CVC |
94.8000 KRW |
91.5000 KRW |
95.8000 KRW |
94.3000 KRW |
| 2023-06-11 |
95.1357 KRW |
10,045,806.7074 CVC |
94.9000 KRW |
92.0000 KRW |
98.0000 KRW |
94.7000 KRW |
| 2023-06-10 |
95.8130 KRW |
24,931,404.1167 CVC |
106.0000 KRW |
89.7000 KRW |
106.0000 KRW |
95.7000 KRW |
| 2023-06-09 |
104.4642 KRW |
15,557,363.9819 CVC |
105.0000 KRW |
102.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2023-06-08 |
105.5157 KRW |
19,117,019.5942 CVC |
104.0000 KRW |
103.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2023-06-07 |
106.2848 KRW |
24,172,641.9263 CVC |
109.0000 KRW |
102.0000 KRW |
110.0000 KRW |
103.0000 KRW |
| 2023-06-06 |
106.4691 KRW |
22,134,668.3560 CVC |
106.0000 KRW |
103.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2023-06-05 |
109.3093 KRW |
12,749,398.9341 CVC |
113.0000 KRW |
104.0000 KRW |
114.0000 KRW |
106.0000 KRW |
| 2023-06-04 |
113.3468 KRW |
4,211,169.2484 CVC |
113.0000 KRW |
112.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2023-06-03 |
113.3826 KRW |
2,282,058.3299 CVC |
113.0000 KRW |
112.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2023-06-02 |
112.4422 KRW |
2,638,833.0809 CVC |
111.0000 KRW |
111.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2023-06-01 |
111.6575 KRW |
2,703,247.1249 CVC |
112.0000 KRW |
110.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2023-05-31 |
113.0357 KRW |
8,910,496.5300 CVC |
115.0000 KRW |
111.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2023-05-30 |
115.8166 KRW |
3,420,913.9438 CVC |
116.0000 KRW |
115.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2023-05-29 |
116.5570 KRW |
7,152,554.8479 CVC |
118.0000 KRW |
115.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2023-05-28 |
115.8786 KRW |
4,158,490.7696 CVC |
114.0000 KRW |
114.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2023-05-27 |
114.2193 KRW |
2,998,726.2043 CVC |
114.0000 KRW |
113.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2023-05-26 |
113.2705 KRW |
3,635,439.2459 CVC |
115.0000 KRW |
111.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2023-05-25 |
112.9302 KRW |
6,711,501.5150 CVC |
113.0000 KRW |
111.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2023-05-24 |
114.8923 KRW |
8,967,150.5919 CVC |
118.0000 KRW |
112.0000 KRW |
119.0000 KRW |
114.0000 KRW |
| 2023-05-23 |
117.5135 KRW |
9,310,603.4912 CVC |
117.0000 KRW |
115.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2023-05-22 |
116.4942 KRW |
10,230,988.3957 CVC |
118.0000 KRW |
114.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2023-05-21 |
120.2369 KRW |
9,243,863.0268 CVC |
122.0000 KRW |
118.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2023-05-20 |
120.9737 KRW |
2,365,599.2833 CVC |
122.0000 KRW |
120.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2023-05-19 |
120.7518 KRW |
12,463,311.4184 CVC |
120.0000 KRW |
119.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2023-05-18 |
120.6131 KRW |
12,056,149.1109 CVC |
122.0000 KRW |
119.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2023-05-17 |
119.8534 KRW |
21,582,025.4971 CVC |
119.0000 KRW |
118.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2023-05-16 |
119.7938 KRW |
10,490,725.3863 CVC |
119.0000 KRW |
118.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2023-05-15 |
119.6994 KRW |
8,376,886.5627 CVC |
119.0000 KRW |
118.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2023-05-14 |
118.7157 KRW |
8,222,764.0681 CVC |
120.0000 KRW |
117.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2023-05-13 |
119.6461 KRW |
7,763,552.6723 CVC |
121.0000 KRW |
118.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2023-05-12 |
118.5646 KRW |
64,751,017.6000 CVC |
124.0000 KRW |
115.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2023-05-11 |
140.2689 KRW |
289,082,201.9994 CVC |
129.0000 KRW |
122.0000 KRW |
154.0000 KRW |
125.0000 KRW |
| 2023-05-10 |
127.2529 KRW |
11,375,567.4422 CVC |
126.0000 KRW |
124.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2023-05-09 |
125.2648 KRW |
6,894,198.0376 CVC |
124.0000 KRW |
123.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2023-05-08 |
126.6630 KRW |
17,542,808.3141 CVC |
132.0000 KRW |
122.0000 KRW |
132.0000 KRW |
125.0000 KRW |
| 2023-05-07 |
132.7661 KRW |
8,183,337.5857 CVC |
132.0000 KRW |
131.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2023-05-06 |
132.8179 KRW |
10,555,985.7618 CVC |
135.0000 KRW |
130.0000 KRW |
136.0000 KRW |
132.0000 KRW |
| 2023-05-05 |
134.5596 KRW |
7,255,048.7092 CVC |
134.0000 KRW |
132.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2023-05-04 |
135.0816 KRW |
20,916,150.4491 CVC |
133.0000 KRW |
132.0000 KRW |
137.0000 KRW |
134.0000 KRW |