Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
182.1913 KRW |
7,086,172.5462 CVC |
180.0000 KRW |
177.0000 KRW |
190.0000 KRW |
189.0000 KRW |
| 2022-07-26 |
175.4974 KRW |
7,108,178.4888 CVC |
178.0000 KRW |
173.0000 KRW |
179.0000 KRW |
178.0000 KRW |
| 2022-07-25 |
181.9709 KRW |
12,231,968.5006 CVC |
190.0000 KRW |
177.0000 KRW |
191.0000 KRW |
177.0000 KRW |
| 2022-07-24 |
189.6102 KRW |
7,588,403.1861 CVC |
189.0000 KRW |
187.0000 KRW |
192.0000 KRW |
191.0000 KRW |
| 2022-07-23 |
187.4909 KRW |
11,019,409.9970 CVC |
187.0000 KRW |
184.0000 KRW |
191.0000 KRW |
189.0000 KRW |
| 2022-07-22 |
191.8405 KRW |
11,542,432.2127 CVC |
192.0000 KRW |
185.0000 KRW |
197.0000 KRW |
187.0000 KRW |
| 2022-07-21 |
189.1774 KRW |
16,386,405.8362 CVC |
192.0000 KRW |
184.0000 KRW |
195.0000 KRW |
191.0000 KRW |
| 2022-07-20 |
203.0754 KRW |
23,416,266.3238 CVC |
203.0000 KRW |
191.0000 KRW |
209.0000 KRW |
192.0000 KRW |
| 2022-07-19 |
198.1943 KRW |
14,473,841.4655 CVC |
196.0000 KRW |
191.0000 KRW |
205.0000 KRW |
203.0000 KRW |
| 2022-07-18 |
192.8830 KRW |
14,311,739.1901 CVC |
184.0000 KRW |
183.0000 KRW |
201.0000 KRW |
197.0000 KRW |
| 2022-07-17 |
187.0893 KRW |
7,803,732.5281 CVC |
188.0000 KRW |
182.0000 KRW |
192.0000 KRW |
185.0000 KRW |
| 2022-07-16 |
184.9420 KRW |
8,075,128.9237 CVC |
185.0000 KRW |
180.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2022-07-15 |
182.4546 KRW |
11,223,479.7807 CVC |
181.0000 KRW |
178.0000 KRW |
187.0000 KRW |
185.0000 KRW |
| 2022-07-14 |
176.4703 KRW |
6,162,089.2210 CVC |
179.0000 KRW |
171.0000 KRW |
181.0000 KRW |
180.0000 KRW |
| 2022-07-13 |
173.2558 KRW |
14,674,193.4035 CVC |
175.0000 KRW |
166.0000 KRW |
179.0000 KRW |
174.0000 KRW |
| 2022-07-12 |
179.7793 KRW |
14,998,117.2360 CVC |
182.0000 KRW |
174.0000 KRW |
184.0000 KRW |
175.0000 KRW |
| 2022-07-11 |
188.5220 KRW |
22,686,881.9784 CVC |
196.0000 KRW |
180.0000 KRW |
202.0000 KRW |
183.0000 KRW |
| 2022-07-10 |
198.6252 KRW |
32,395,811.2394 CVC |
198.0000 KRW |
192.0000 KRW |
206.0000 KRW |
196.0000 KRW |
| 2022-07-09 |
196.0450 KRW |
12,142,788.4349 CVC |
193.0000 KRW |
192.0000 KRW |
200.0000 KRW |
198.0000 KRW |
| 2022-07-08 |
193.5885 KRW |
16,070,635.5724 CVC |
191.0000 KRW |
189.0000 KRW |
199.0000 KRW |
194.0000 KRW |
| 2022-07-07 |
187.9206 KRW |
6,097,867.0195 CVC |
187.0000 KRW |
184.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2022-07-06 |
185.6288 KRW |
10,078,604.4680 CVC |
189.0000 KRW |
183.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2022-07-05 |
189.7577 KRW |
11,888,258.7929 CVC |
193.0000 KRW |
184.0000 KRW |
196.0000 KRW |
189.0000 KRW |
| 2022-07-04 |
190.7058 KRW |
53,240,629.9290 CVC |
184.0000 KRW |
177.0000 KRW |
201.0000 KRW |
193.0000 KRW |
| 2022-07-03 |
181.7684 KRW |
11,559,506.4980 CVC |
187.0000 KRW |
178.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2022-07-02 |
180.5603 KRW |
10,591,323.9840 CVC |
180.0000 KRW |
176.0000 KRW |
186.0000 KRW |
186.0000 KRW |
| 2022-07-01 |
176.5818 KRW |
27,764,303.2815 CVC |
176.0000 KRW |
167.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2022-06-30 |
171.2225 KRW |
28,018,208.0452 CVC |
183.0000 KRW |
163.0000 KRW |
186.0000 KRW |
172.0000 KRW |
| 2022-06-29 |
183.3484 KRW |
13,980,644.4601 CVC |
189.0000 KRW |
178.0000 KRW |
190.0000 KRW |
184.0000 KRW |
| 2022-06-28 |
193.6692 KRW |
24,850,053.8192 CVC |
193.0000 KRW |
187.0000 KRW |
201.0000 KRW |
189.0000 KRW |
| 2022-06-27 |
190.2045 KRW |
32,105,796.7079 CVC |
185.0000 KRW |
183.0000 KRW |
200.0000 KRW |
193.0000 KRW |
| 2022-06-26 |
192.6157 KRW |
11,564,963.8748 CVC |
196.0000 KRW |
185.0000 KRW |
198.0000 KRW |
187.0000 KRW |
| 2022-06-25 |
197.7550 KRW |
39,069,921.4641 CVC |
192.0000 KRW |
185.0000 KRW |
208.0000 KRW |
193.0000 KRW |
| 2022-06-24 |
188.2787 KRW |
13,597,396.9481 CVC |
186.0000 KRW |
184.0000 KRW |
193.0000 KRW |
192.0000 KRW |
| 2022-06-23 |
182.1884 KRW |
18,763,448.5580 CVC |
176.0000 KRW |
175.0000 KRW |
187.0000 KRW |
185.0000 KRW |
| 2022-06-22 |
177.2687 KRW |
14,265,382.6292 CVC |
183.0000 KRW |
173.0000 KRW |
184.0000 KRW |
177.0000 KRW |
| 2022-06-21 |
183.1572 KRW |
27,148,706.6134 CVC |
177.0000 KRW |
173.0000 KRW |
189.0000 KRW |
183.0000 KRW |
| 2022-06-20 |
172.7345 KRW |
19,565,576.3766 CVC |
173.0000 KRW |
165.0000 KRW |
179.0000 KRW |
175.0000 KRW |
| 2022-06-19 |
164.2482 KRW |
16,217,079.0364 CVC |
165.0000 KRW |
156.0000 KRW |
174.0000 KRW |
172.0000 KRW |
| 2022-06-18 |
165.8102 KRW |
23,159,523.8996 CVC |
174.0000 KRW |
154.0000 KRW |
178.0000 KRW |
162.0000 KRW |
| 2022-06-17 |
169.1286 KRW |
26,052,019.5536 CVC |
164.0000 KRW |
161.0000 KRW |
176.0000 KRW |
173.0000 KRW |
| 2022-06-16 |
169.6347 KRW |
24,639,109.2602 CVC |
175.0000 KRW |
163.0000 KRW |
178.0000 KRW |
164.0000 KRW |
| 2022-06-15 |
159.6361 KRW |
19,798,582.8773 CVC |
164.0000 KRW |
149.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2022-06-14 |
161.8860 KRW |
23,002,101.2978 CVC |
166.0000 KRW |
150.0000 KRW |
169.0000 KRW |
163.0000 KRW |
| 2022-06-13 |
174.8936 KRW |
18,555,731.7317 CVC |
189.0000 KRW |
165.0000 KRW |
191.0000 KRW |
169.0000 KRW |
| 2022-06-12 |
193.9466 KRW |
19,072,743.9707 CVC |
212.0000 KRW |
185.0000 KRW |
212.0000 KRW |
192.0000 KRW |
| 2022-06-11 |
213.4579 KRW |
10,008,270.4552 CVC |
219.0000 KRW |
203.0000 KRW |
223.0000 KRW |
209.0000 KRW |
| 2022-06-10 |
231.4922 KRW |
33,809,440.5269 CVC |
233.0000 KRW |
214.0000 KRW |
255.0000 KRW |
219.0000 KRW |
| 2022-06-09 |
233.7966 KRW |
13,245,174.2438 CVC |
240.0000 KRW |
227.0000 KRW |
251.0000 KRW |
230.0000 KRW |
| 2022-06-08 |
244.5377 KRW |
20,478,239.3349 CVC |
257.0000 KRW |
237.0000 KRW |
258.0000 KRW |
240.0000 KRW |