Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
143.7147 KRW |
14,195,180.6155 CVC |
146.0000 KRW |
141.0000 KRW |
146.0000 KRW |
142.0000 KRW |
| 2023-02-11 |
143.9811 KRW |
11,380,109.2420 CVC |
146.0000 KRW |
142.0000 KRW |
146.0000 KRW |
146.0000 KRW |
| 2023-02-10 |
143.9927 KRW |
40,549,127.9577 CVC |
146.0000 KRW |
140.0000 KRW |
148.0000 KRW |
144.0000 KRW |
| 2023-02-09 |
174.3937 KRW |
553,403,782.5010 CVC |
162.0000 KRW |
144.0000 KRW |
191.0000 KRW |
147.0000 KRW |
| 2023-02-08 |
158.0328 KRW |
52,378,692.3132 CVC |
154.0000 KRW |
152.0000 KRW |
164.0000 KRW |
160.0000 KRW |
| 2023-02-07 |
149.1707 KRW |
29,372,587.5172 CVC |
153.0000 KRW |
147.0000 KRW |
154.0000 KRW |
154.0000 KRW |
| 2023-02-06 |
151.5767 KRW |
70,068,908.5341 CVC |
147.0000 KRW |
145.0000 KRW |
158.0000 KRW |
153.0000 KRW |
| 2023-02-05 |
152.6004 KRW |
171,648,787.5064 CVC |
148.0000 KRW |
136.0000 KRW |
168.0000 KRW |
146.0000 KRW |
| 2023-02-04 |
148.0572 KRW |
93,059,683.4221 CVC |
142.0000 KRW |
142.0000 KRW |
154.0000 KRW |
148.0000 KRW |
| 2023-02-03 |
138.8777 KRW |
41,002,338.9304 CVC |
136.0000 KRW |
135.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2023-02-02 |
136.0649 KRW |
33,521,753.6213 CVC |
135.0000 KRW |
133.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2023-02-01 |
128.9720 KRW |
28,575,367.9482 CVC |
133.0000 KRW |
124.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2023-01-31 |
128.9108 KRW |
17,652,288.2312 CVC |
131.0000 KRW |
126.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2023-01-30 |
136.0208 KRW |
57,168,048.8774 CVC |
140.0000 KRW |
126.0000 KRW |
144.0000 KRW |
130.0000 KRW |
| 2023-01-29 |
139.3991 KRW |
26,895,893.1139 CVC |
140.0000 KRW |
137.0000 KRW |
143.0000 KRW |
140.0000 KRW |
| 2023-01-28 |
140.5443 KRW |
34,789,136.6330 CVC |
145.0000 KRW |
135.0000 KRW |
146.0000 KRW |
140.0000 KRW |
| 2023-01-27 |
137.1646 KRW |
49,572,743.0793 CVC |
137.0000 KRW |
131.0000 KRW |
144.0000 KRW |
144.0000 KRW |
| 2023-01-26 |
133.2492 KRW |
32,577,320.3786 CVC |
133.0000 KRW |
131.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2023-01-25 |
131.2140 KRW |
69,928,549.7852 CVC |
129.0000 KRW |
123.0000 KRW |
137.0000 KRW |
131.0000 KRW |
| 2023-01-24 |
142.3900 KRW |
140,138,071.3578 CVC |
137.0000 KRW |
134.0000 KRW |
153.0000 KRW |
135.0000 KRW |
| 2023-01-23 |
133.5851 KRW |
23,231,626.1218 CVC |
134.0000 KRW |
131.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2023-01-22 |
133.0639 KRW |
25,163,882.2102 CVC |
132.0000 KRW |
131.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2023-01-21 |
132.9636 KRW |
44,061,906.4633 CVC |
132.0000 KRW |
129.0000 KRW |
137.0000 KRW |
133.0000 KRW |
| 2023-01-20 |
126.8813 KRW |
31,346,644.7598 CVC |
125.0000 KRW |
124.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2023-01-19 |
123.8294 KRW |
30,431,201.3549 CVC |
121.0000 KRW |
120.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2023-01-18 |
131.8210 KRW |
94,041,777.9370 CVC |
130.0000 KRW |
120.0000 KRW |
141.0000 KRW |
122.0000 KRW |
| 2023-01-17 |
130.4183 KRW |
47,794,147.3418 CVC |
128.0000 KRW |
126.0000 KRW |
136.0000 KRW |
131.0000 KRW |
| 2023-01-16 |
130.4908 KRW |
60,709,234.7777 CVC |
133.0000 KRW |
124.0000 KRW |
137.0000 KRW |
128.0000 KRW |
| 2023-01-15 |
140.6464 KRW |
482,718,335.5832 CVC |
118.0000 KRW |
115.0000 KRW |
172.0000 KRW |
132.0000 KRW |
| 2023-01-14 |
115.6513 KRW |
64,079,499.7649 CVC |
114.0000 KRW |
110.0000 KRW |
123.0000 KRW |
117.0000 KRW |
| 2023-01-13 |
110.7718 KRW |
19,506,103.5549 CVC |
110.0000 KRW |
109.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2023-01-12 |
107.4383 KRW |
24,303,515.9529 CVC |
108.0000 KRW |
105.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2023-01-11 |
106.2819 KRW |
25,917,730.7874 CVC |
108.0000 KRW |
104.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2023-01-10 |
108.3318 KRW |
56,794,756.3042 CVC |
103.0000 KRW |
102.0000 KRW |
117.0000 KRW |
109.0000 KRW |
| 2023-01-09 |
102.4028 KRW |
27,195,748.4299 CVC |
101.0000 KRW |
100.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2023-01-08 |
99.2440 KRW |
5,424,004.6801 CVC |
99.9000 KRW |
98.4000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2023-01-07 |
98.9901 KRW |
7,432,481.4067 CVC |
98.2000 KRW |
97.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2023-01-06 |
97.3867 KRW |
12,918,263.7848 CVC |
100.0000 KRW |
94.6000 KRW |
101.0000 KRW |
98.4000 KRW |
| 2023-01-05 |
100.0279 KRW |
12,113,442.9228 CVC |
102.0000 KRW |
98.7000 KRW |
102.0000 KRW |
99.7000 KRW |
| 2023-01-04 |
100.7727 KRW |
16,438,725.9538 CVC |
101.0000 KRW |
99.8000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2023-01-03 |
102.2354 KRW |
42,106,876.9774 CVC |
103.0000 KRW |
99.8000 KRW |
107.0000 KRW |
101.0000 KRW |
| 2023-01-02 |
103.6338 KRW |
85,061,794.0617 CVC |
98.9000 KRW |
97.6000 KRW |
109.0000 KRW |
103.0000 KRW |
| 2023-01-01 |
103.1297 KRW |
162,391,534.3454 CVC |
95.4000 KRW |
94.8000 KRW |
112.0000 KRW |
99.5000 KRW |
| 2022-12-31 |
94.7735 KRW |
24,277,082.8123 CVC |
90.7000 KRW |
89.5000 KRW |
101.0000 KRW |
97.5000 KRW |
| 2022-12-30 |
95.8240 KRW |
100,095,641.1887 CVC |
93.4000 KRW |
88.8000 KRW |
99.4000 KRW |
90.7000 KRW |
| 2022-12-29 |
92.5707 KRW |
14,255,358.6551 CVC |
95.9000 KRW |
90.6000 KRW |
95.9000 KRW |
93.3000 KRW |
| 2022-12-28 |
98.2731 KRW |
17,152,363.5907 CVC |
103.0000 KRW |
95.1000 KRW |
104.0000 KRW |
95.7000 KRW |
| 2022-12-27 |
104.3477 KRW |
6,797,282.0433 CVC |
107.0000 KRW |
102.0000 KRW |
108.0000 KRW |
103.0000 KRW |
| 2022-12-26 |
107.0155 KRW |
6,525,029.8804 CVC |
109.0000 KRW |
105.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2022-12-25 |
109.8083 KRW |
4,153,968.7097 CVC |
112.0000 KRW |
108.0000 KRW |
112.0000 KRW |
110.0000 KRW |