Crypto exchange UpBit

Market Civic (CVC) / KRW

Identifier on UpBit: KRW-CVC
Date Price Volume Open Low High Close
2022-10-16 168.4382 KRW 6,487,576.9315 CVC 165.0000 KRW 165.0000 KRW 171.0000 KRW 170.0000 KRW
2022-10-15 165.2802 KRW 4,244,926.6291 CVC 166.0000 KRW 163.0000 KRW 167.0000 KRW 166.0000 KRW
2022-10-14 169.6101 KRW 8,989,601.0840 CVC 169.0000 KRW 164.0000 KRW 173.0000 KRW 166.0000 KRW
2022-10-13 164.6857 KRW 17,547,694.4868 CVC 175.0000 KRW 157.0000 KRW 175.0000 KRW 170.0000 KRW
2022-10-12 175.1440 KRW 4,065,273.8811 CVC 176.0000 KRW 173.0000 KRW 177.0000 KRW 174.0000 KRW
2022-10-11 176.3521 KRW 9,012,437.1029 CVC 180.0000 KRW 174.0000 KRW 180.0000 KRW 175.0000 KRW
2022-10-10 183.9522 KRW 10,876,517.2857 CVC 186.0000 KRW 179.0000 KRW 188.0000 KRW 179.0000 KRW
2022-10-09 185.7229 KRW 9,805,377.8628 CVC 188.0000 KRW 184.0000 KRW 189.0000 KRW 186.0000 KRW
2022-10-08 186.2865 KRW 19,025,127.8248 CVC 184.0000 KRW 183.0000 KRW 189.0000 KRW 188.0000 KRW
2022-10-07 182.6430 KRW 12,601,800.2854 CVC 182.0000 KRW 180.0000 KRW 185.0000 KRW 184.0000 KRW
2022-10-06 184.5486 KRW 15,323,791.5873 CVC 184.0000 KRW 182.0000 KRW 188.0000 KRW 183.0000 KRW
2022-10-05 181.6419 KRW 4,901,861.2870 CVC 184.0000 KRW 180.0000 KRW 184.0000 KRW 183.0000 KRW
2022-10-04 184.2213 KRW 9,213,039.4808 CVC 183.0000 KRW 182.0000 KRW 190.0000 KRW 183.0000 KRW
2022-10-03 180.2720 KRW 5,683,263.6652 CVC 179.0000 KRW 177.0000 KRW 184.0000 KRW 184.0000 KRW
2022-10-02 181.5432 KRW 5,315,768.7193 CVC 185.0000 KRW 179.0000 KRW 185.0000 KRW 180.0000 KRW
2022-10-01 184.9077 KRW 7,092,217.4739 CVC 184.0000 KRW 183.0000 KRW 187.0000 KRW 185.0000 KRW
2022-09-30 184.1385 KRW 7,351,636.0239 CVC 184.0000 KRW 182.0000 KRW 187.0000 KRW 184.0000 KRW
2022-09-29 182.6043 KRW 8,403,250.4003 CVC 184.0000 KRW 180.0000 KRW 185.0000 KRW 184.0000 KRW
2022-09-28 181.3246 KRW 9,907,985.8527 CVC 184.0000 KRW 178.0000 KRW 186.0000 KRW 184.0000 KRW
2022-09-27 189.9870 KRW 31,120,494.6447 CVC 186.0000 KRW 182.0000 KRW 196.0000 KRW 186.0000 KRW
2022-09-26 182.9947 KRW 9,763,566.0184 CVC 186.0000 KRW 178.0000 KRW 188.0000 KRW 185.0000 KRW
2022-09-25 187.9447 KRW 5,454,467.9119 CVC 187.0000 KRW 184.0000 KRW 190.0000 KRW 188.0000 KRW
2022-09-24 188.8764 KRW 7,123,518.5074 CVC 189.0000 KRW 186.0000 KRW 191.0000 KRW 188.0000 KRW
2022-09-23 188.5646 KRW 9,515,640.2587 CVC 189.0000 KRW 183.0000 KRW 194.0000 KRW 190.0000 KRW
2022-09-22 184.1451 KRW 9,270,310.3583 CVC 179.0000 KRW 178.0000 KRW 190.0000 KRW 188.0000 KRW
2022-09-21 181.9506 KRW 23,485,535.7756 CVC 182.0000 KRW 176.0000 KRW 192.0000 KRW 180.0000 KRW
2022-09-20 183.7710 KRW 8,002,332.0026 CVC 185.0000 KRW 180.0000 KRW 187.0000 KRW 183.0000 KRW
2022-09-19 182.3048 KRW 10,123,613.6631 CVC 184.0000 KRW 178.0000 KRW 186.0000 KRW 185.0000 KRW
2022-09-18 189.6684 KRW 9,582,436.5674 CVC 199.0000 KRW 180.0000 KRW 199.0000 KRW 183.0000 KRW
2022-09-17 196.2309 KRW 5,196,963.3933 CVC 195.0000 KRW 194.0000 KRW 199.0000 KRW 199.0000 KRW
2022-09-16 193.2750 KRW 11,739,336.2863 CVC 196.0000 KRW 189.0000 KRW 197.0000 KRW 195.0000 KRW
2022-09-15 196.6813 KRW 12,568,508.8257 CVC 201.0000 KRW 194.0000 KRW 202.0000 KRW 196.0000 KRW
2022-09-14 198.9455 KRW 15,231,463.1405 CVC 200.0000 KRW 194.0000 KRW 203.0000 KRW 201.0000 KRW
2022-09-13 207.1055 KRW 38,159,559.3962 CVC 219.0000 KRW 199.0000 KRW 220.0000 KRW 202.0000 KRW
2022-09-12 227.8323 KRW 184,202,160.8796 CVC 215.0000 KRW 215.0000 KRW 243.0000 KRW 219.0000 KRW
2022-09-11 217.4054 KRW 139,659,300.2896 CVC 205.0000 KRW 203.0000 KRW 233.0000 KRW 218.0000 KRW
2022-09-10 205.4000 KRW 9,915,728.1629 CVC 207.0000 KRW 201.0000 KRW 209.0000 KRW 206.0000 KRW
2022-09-09 203.8248 KRW 19,016,401.2923 CVC 202.0000 KRW 199.0000 KRW 207.0000 KRW 207.0000 KRW
2022-09-08 196.8960 KRW 56,413,783.1326 CVC 188.0000 KRW 186.0000 KRW 210.0000 KRW 201.0000 KRW
2022-09-07 184.8959 KRW 10,849,568.9083 CVC 185.0000 KRW 181.0000 KRW 191.0000 KRW 188.0000 KRW
2022-09-06 191.9312 KRW 19,647,584.3765 CVC 199.0000 KRW 184.0000 KRW 202.0000 KRW 186.0000 KRW
2022-09-05 198.1574 KRW 11,836,798.1000 CVC 198.0000 KRW 194.0000 KRW 204.0000 KRW 198.0000 KRW
2022-09-04 195.6767 KRW 5,299,778.2099 CVC 197.0000 KRW 193.0000 KRW 198.0000 KRW 198.0000 KRW
2022-09-03 195.3765 KRW 4,762,190.1658 CVC 195.0000 KRW 194.0000 KRW 197.0000 KRW 195.0000 KRW
2022-09-02 195.8185 KRW 9,713,829.1794 CVC 197.0000 KRW 192.0000 KRW 201.0000 KRW 195.0000 KRW
2022-09-01 195.7730 KRW 11,294,226.9069 CVC 199.0000 KRW 192.0000 KRW 200.0000 KRW 196.0000 KRW
2022-08-31 202.2878 KRW 9,577,842.8531 CVC 201.0000 KRW 198.0000 KRW 205.0000 KRW 200.0000 KRW
2022-08-30 202.4129 KRW 11,165,779.1768 CVC 203.0000 KRW 196.0000 KRW 206.0000 KRW 201.0000 KRW
2022-08-29 198.5002 KRW 12,462,155.7234 CVC 193.0000 KRW 191.0000 KRW 204.0000 KRW 201.0000 KRW
2022-08-28 197.7467 KRW 14,821,808.7017 CVC 196.0000 KRW 194.0000 KRW 201.0000 KRW 194.0000 KRW