Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-27 |
196.1753 KRW |
10,497,567.1210 CVC |
199.0000 KRW |
192.0000 KRW |
199.0000 KRW |
195.0000 KRW |
| 2022-08-26 |
206.8073 KRW |
37,050,357.9167 CVC |
215.0000 KRW |
197.0000 KRW |
215.0000 KRW |
198.0000 KRW |
| 2022-08-25 |
211.3074 KRW |
75,704,112.2454 CVC |
202.0000 KRW |
201.0000 KRW |
221.0000 KRW |
214.0000 KRW |
| 2022-08-24 |
202.7536 KRW |
15,902,648.0719 CVC |
202.0000 KRW |
197.0000 KRW |
208.0000 KRW |
202.0000 KRW |
| 2022-08-23 |
199.4939 KRW |
10,992,605.5766 CVC |
200.0000 KRW |
194.0000 KRW |
203.0000 KRW |
201.0000 KRW |
| 2022-08-22 |
198.6922 KRW |
17,035,152.2797 CVC |
205.0000 KRW |
194.0000 KRW |
206.0000 KRW |
199.0000 KRW |
| 2022-08-21 |
204.3665 KRW |
13,710,767.1150 CVC |
205.0000 KRW |
200.0000 KRW |
207.0000 KRW |
206.0000 KRW |
| 2022-08-20 |
205.3318 KRW |
30,166,260.6926 CVC |
206.0000 KRW |
197.0000 KRW |
212.0000 KRW |
204.0000 KRW |
| 2022-08-19 |
212.2090 KRW |
47,559,319.7625 CVC |
232.0000 KRW |
199.0000 KRW |
232.0000 KRW |
206.0000 KRW |
| 2022-08-18 |
238.4520 KRW |
30,390,135.5805 CVC |
241.0000 KRW |
230.0000 KRW |
245.0000 KRW |
231.0000 KRW |
| 2022-08-17 |
243.0585 KRW |
47,035,466.9373 CVC |
251.0000 KRW |
235.0000 KRW |
252.0000 KRW |
239.0000 KRW |
| 2022-08-16 |
264.4773 KRW |
145,180,892.5984 CVC |
268.0000 KRW |
248.0000 KRW |
282.0000 KRW |
251.0000 KRW |
| 2022-08-15 |
296.2222 KRW |
875,814,278.9788 CVC |
231.0000 KRW |
227.0000 KRW |
322.0000 KRW |
269.0000 KRW |
| 2022-08-14 |
230.5297 KRW |
10,458,918.6380 CVC |
232.0000 KRW |
227.0000 KRW |
233.0000 KRW |
229.0000 KRW |
| 2022-08-13 |
230.2200 KRW |
10,682,401.9514 CVC |
232.0000 KRW |
227.0000 KRW |
233.0000 KRW |
231.0000 KRW |
| 2022-08-12 |
227.8390 KRW |
25,101,493.0354 CVC |
227.0000 KRW |
222.0000 KRW |
235.0000 KRW |
231.0000 KRW |
| 2022-08-11 |
229.8324 KRW |
86,623,854.9833 CVC |
218.0000 KRW |
217.0000 KRW |
248.0000 KRW |
226.0000 KRW |
| 2022-08-10 |
210.7432 KRW |
15,867,248.4037 CVC |
209.0000 KRW |
203.0000 KRW |
219.0000 KRW |
218.0000 KRW |
| 2022-08-09 |
210.8632 KRW |
16,450,563.3955 CVC |
215.0000 KRW |
204.0000 KRW |
219.0000 KRW |
208.0000 KRW |
| 2022-08-08 |
215.9982 KRW |
9,821,741.9703 CVC |
215.0000 KRW |
212.0000 KRW |
220.0000 KRW |
215.0000 KRW |
| 2022-08-07 |
214.6112 KRW |
6,481,393.5607 CVC |
217.0000 KRW |
212.0000 KRW |
217.0000 KRW |
215.0000 KRW |
| 2022-08-06 |
216.9051 KRW |
6,600,258.1087 CVC |
216.0000 KRW |
215.0000 KRW |
219.0000 KRW |
217.0000 KRW |
| 2022-08-05 |
211.7352 KRW |
11,111,798.5737 CVC |
209.0000 KRW |
207.0000 KRW |
217.0000 KRW |
216.0000 KRW |
| 2022-08-04 |
209.1833 KRW |
15,208,081.1680 CVC |
210.0000 KRW |
205.0000 KRW |
214.0000 KRW |
209.0000 KRW |
| 2022-08-03 |
216.1685 KRW |
25,560,471.2039 CVC |
224.0000 KRW |
208.0000 KRW |
226.0000 KRW |
210.0000 KRW |
| 2022-08-02 |
210.0763 KRW |
29,703,887.9417 CVC |
217.0000 KRW |
200.0000 KRW |
225.0000 KRW |
225.0000 KRW |
| 2022-08-01 |
213.3291 KRW |
85,324,788.9404 CVC |
200.0000 KRW |
198.0000 KRW |
229.0000 KRW |
217.0000 KRW |
| 2022-07-31 |
204.7052 KRW |
36,735,362.0879 CVC |
196.0000 KRW |
193.0000 KRW |
218.0000 KRW |
199.0000 KRW |
| 2022-07-30 |
200.3683 KRW |
12,714,640.8341 CVC |
198.0000 KRW |
194.0000 KRW |
206.0000 KRW |
195.0000 KRW |
| 2022-07-29 |
197.2101 KRW |
14,171,508.7512 CVC |
196.0000 KRW |
191.0000 KRW |
202.0000 KRW |
199.0000 KRW |
| 2022-07-28 |
189.9446 KRW |
13,461,000.3847 CVC |
190.0000 KRW |
185.0000 KRW |
199.0000 KRW |
197.0000 KRW |
| 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 |