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 |