Crypto exchange UpBit

Market Civic (CVC) / KRW

Identifier on UpBit: KRW-CVC
Date Price Volume Open Low High Close
2022-12-05 136.8274 KRW 6,167,313.9302 CVC 139.0000 KRW 135.0000 KRW 139.0000 KRW 136.0000 KRW
2022-12-04 137.5358 KRW 7,543,435.6791 CVC 140.0000 KRW 136.0000 KRW 140.0000 KRW 139.0000 KRW
2022-12-03 140.0546 KRW 11,024,528.6994 CVC 139.0000 KRW 137.0000 KRW 145.0000 KRW 140.0000 KRW
2022-12-02 137.8335 KRW 8,976,228.0644 CVC 142.0000 KRW 135.0000 KRW 142.0000 KRW 140.0000 KRW
2022-12-01 141.8195 KRW 8,582,043.7478 CVC 145.0000 KRW 140.0000 KRW 145.0000 KRW 142.0000 KRW
2022-11-30 140.5225 KRW 15,220,632.7299 CVC 140.0000 KRW 138.0000 KRW 143.0000 KRW 143.0000 KRW
2022-11-29 138.3805 KRW 23,073,203.0966 CVC 142.0000 KRW 135.0000 KRW 142.0000 KRW 139.0000 KRW
2022-11-28 141.1980 KRW 150,026,145.9077 CVC 134.0000 KRW 131.0000 KRW 151.0000 KRW 142.0000 KRW
2022-11-27 140.5597 KRW 51,166,825.5552 CVC 135.0000 KRW 134.0000 KRW 149.0000 KRW 136.0000 KRW
2022-11-26 136.8513 KRW 7,521,438.6119 CVC 137.0000 KRW 134.0000 KRW 139.0000 KRW 136.0000 KRW
2022-11-25 135.9273 KRW 11,230,466.7245 CVC 140.0000 KRW 134.0000 KRW 140.0000 KRW 136.0000 KRW
2022-11-24 141.6050 KRW 58,162,078.0633 CVC 141.0000 KRW 134.0000 KRW 149.0000 KRW 139.0000 KRW
2022-11-23 138.6020 KRW 60,432,210.8959 CVC 134.0000 KRW 133.0000 KRW 145.0000 KRW 141.0000 KRW
2022-11-22 131.6110 KRW 15,119,918.9860 CVC 132.0000 KRW 126.0000 KRW 137.0000 KRW 134.0000 KRW
2022-11-21 131.2770 KRW 42,230,704.8262 CVC 131.0000 KRW 124.0000 KRW 140.0000 KRW 131.0000 KRW
2022-11-20 136.7583 KRW 63,450,427.4197 CVC 136.0000 KRW 128.0000 KRW 144.0000 KRW 129.0000 KRW
2022-11-19 133.3047 KRW 22,614,927.5487 CVC 130.0000 KRW 127.0000 KRW 141.0000 KRW 136.0000 KRW
2022-11-18 127.9243 KRW 22,934,157.9635 CVC 126.0000 KRW 126.0000 KRW 131.0000 KRW 129.0000 KRW
2022-11-17 126.8000 KRW 18,763,542.5920 CVC 126.0000 KRW 123.0000 KRW 131.0000 KRW 125.0000 KRW
2022-11-16 129.1677 KRW 65,341,356.2194 CVC 125.0000 KRW 123.0000 KRW 135.0000 KRW 126.0000 KRW
2022-11-15 125.5021 KRW 20,165,512.3553 CVC 120.0000 KRW 118.0000 KRW 130.0000 KRW 125.0000 KRW
2022-11-14 117.2403 KRW 14,641,968.1618 CVC 120.0000 KRW 110.0000 KRW 126.0000 KRW 119.0000 KRW
2022-11-13 122.7494 KRW 16,243,173.1171 CVC 124.0000 KRW 117.0000 KRW 127.0000 KRW 120.0000 KRW
2022-11-12 126.1446 KRW 8,580,611.4723 CVC 130.0000 KRW 122.0000 KRW 131.0000 KRW 124.0000 KRW
2022-11-11 130.3230 KRW 12,184,059.4005 CVC 137.0000 KRW 123.0000 KRW 139.0000 KRW 127.0000 KRW
2022-11-10 124.5042 KRW 20,904,621.2645 CVC 116.0000 KRW 115.0000 KRW 136.0000 KRW 134.0000 KRW
2022-11-09 136.8209 KRW 41,930,278.6744 CVC 155.0000 KRW 112.0000 KRW 157.0000 KRW 116.0000 KRW
2022-11-08 168.2928 KRW 72,066,082.9655 CVC 186.0000 KRW 150.0000 KRW 189.0000 KRW 154.0000 KRW
2022-11-07 189.7495 KRW 44,795,158.1095 CVC 181.0000 KRW 179.0000 KRW 198.0000 KRW 185.0000 KRW
2022-11-06 190.2783 KRW 11,675,783.2255 CVC 193.0000 KRW 186.0000 KRW 193.0000 KRW 186.0000 KRW
2022-11-05 192.4252 KRW 50,287,265.5133 CVC 183.0000 KRW 182.0000 KRW 198.0000 KRW 193.0000 KRW
2022-11-04 180.3171 KRW 11,029,460.0737 CVC 176.0000 KRW 175.0000 KRW 184.0000 KRW 183.0000 KRW
2022-11-03 175.6689 KRW 16,729,740.8234 CVC 168.0000 KRW 168.0000 KRW 181.0000 KRW 176.0000 KRW
2022-11-02 170.3699 KRW 12,092,990.8841 CVC 172.0000 KRW 165.0000 KRW 174.0000 KRW 168.0000 KRW
2022-11-01 173.5211 KRW 7,096,039.6328 CVC 174.0000 KRW 171.0000 KRW 176.0000 KRW 172.0000 KRW
2022-10-31 173.3350 KRW 9,588,860.3770 CVC 173.0000 KRW 171.0000 KRW 176.0000 KRW 173.0000 KRW
2022-10-30 176.8825 KRW 9,675,346.4186 CVC 179.0000 KRW 171.0000 KRW 181.0000 KRW 173.0000 KRW
2022-10-29 179.3000 KRW 19,524,031.0543 CVC 176.0000 KRW 175.0000 KRW 183.0000 KRW 178.0000 KRW
2022-10-28 173.5049 KRW 11,536,361.3564 CVC 173.0000 KRW 171.0000 KRW 177.0000 KRW 176.0000 KRW
2022-10-27 178.0837 KRW 29,358,432.2940 CVC 175.0000 KRW 173.0000 KRW 183.0000 KRW 174.0000 KRW
2022-10-26 173.8537 KRW 7,950,735.9886 CVC 172.0000 KRW 172.0000 KRW 176.0000 KRW 174.0000 KRW
2022-10-25 171.3660 KRW 9,833,080.0115 CVC 170.0000 KRW 168.0000 KRW 176.0000 KRW 173.0000 KRW
2022-10-24 168.7280 KRW 7,789,366.0612 CVC 171.0000 KRW 166.0000 KRW 172.0000 KRW 170.0000 KRW
2022-10-23 167.4684 KRW 9,041,161.6525 CVC 169.0000 KRW 165.0000 KRW 172.0000 KRW 171.0000 KRW
2022-10-22 168.3821 KRW 6,410,490.9008 CVC 167.0000 KRW 164.0000 KRW 173.0000 KRW 169.0000 KRW
2022-10-21 162.6536 KRW 8,243,658.5115 CVC 166.0000 KRW 159.0000 KRW 167.0000 KRW 166.0000 KRW
2022-10-20 166.1605 KRW 5,522,975.3661 CVC 166.0000 KRW 164.0000 KRW 170.0000 KRW 165.0000 KRW
2022-10-19 170.1943 KRW 8,508,196.8471 CVC 174.0000 KRW 166.0000 KRW 175.0000 KRW 168.0000 KRW
2022-10-18 173.5201 KRW 12,594,985.5217 CVC 175.0000 KRW 170.0000 KRW 177.0000 KRW 173.0000 KRW
2022-10-17 171.2313 KRW 12,591,479.8588 CVC 170.0000 KRW 167.0000 KRW 175.0000 KRW 174.0000 KRW