Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
111.3222 KRW |
6,393,105.1622 CVC |
111.0000 KRW |
110.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2022-12-23 |
111.7495 KRW |
4,805,555.3212 CVC |
112.0000 KRW |
110.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2022-12-22 |
112.7048 KRW |
6,660,289.4563 CVC |
113.0000 KRW |
109.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2022-12-21 |
114.0927 KRW |
12,764,015.5354 CVC |
114.0000 KRW |
111.0000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2022-12-20 |
111.2520 KRW |
13,317,761.9895 CVC |
106.0000 KRW |
105.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2022-12-19 |
112.0039 KRW |
11,499,092.6759 CVC |
117.0000 KRW |
103.0000 KRW |
118.0000 KRW |
107.0000 KRW |
| 2022-12-18 |
117.7772 KRW |
8,096,158.0842 CVC |
119.0000 KRW |
116.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2022-12-17 |
119.6368 KRW |
31,031,147.1623 CVC |
125.0000 KRW |
115.0000 KRW |
125.0000 KRW |
119.0000 KRW |
| 2022-12-16 |
130.6288 KRW |
25,240,884.4810 CVC |
133.0000 KRW |
123.0000 KRW |
138.0000 KRW |
124.0000 KRW |
| 2022-12-15 |
131.5626 KRW |
19,639,603.0439 CVC |
129.0000 KRW |
126.0000 KRW |
138.0000 KRW |
133.0000 KRW |
| 2022-12-14 |
130.0980 KRW |
17,492,838.2565 CVC |
127.0000 KRW |
127.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2022-12-13 |
125.9781 KRW |
15,963,904.9667 CVC |
128.0000 KRW |
122.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2022-12-12 |
126.8213 KRW |
16,576,541.2669 CVC |
131.0000 KRW |
123.0000 KRW |
132.0000 KRW |
127.0000 KRW |
| 2022-12-11 |
135.3204 KRW |
84,858,083.1860 CVC |
130.0000 KRW |
129.0000 KRW |
143.0000 KRW |
132.0000 KRW |
| 2022-12-10 |
134.9435 KRW |
54,463,799.0675 CVC |
128.0000 KRW |
127.0000 KRW |
145.0000 KRW |
130.0000 KRW |
| 2022-12-09 |
129.2957 KRW |
4,582,914.5748 CVC |
131.0000 KRW |
128.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2022-12-08 |
128.5306 KRW |
14,079,473.8101 CVC |
130.0000 KRW |
126.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2022-12-07 |
129.8609 KRW |
19,754,123.4403 CVC |
137.0000 KRW |
126.0000 KRW |
137.0000 KRW |
129.0000 KRW |
| 2022-12-06 |
135.5694 KRW |
4,982,116.0137 CVC |
136.0000 KRW |
134.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2022-12-05 |
136.8274 KRW |
6,167,313.9302 CVC |
139.0000 KRW |
135.0000 KRW |
139.0000 KRW |
136.0000 KRW |