Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
238.5829 KRW |
26,664,034.2026 CVC |
245.0000 KRW |
226.0000 KRW |
253.0000 KRW |
246.0000 KRW |
| 2022-06-06 |
239.2287 KRW |
22,703,518.7637 CVC |
233.0000 KRW |
230.0000 KRW |
246.0000 KRW |
243.0000 KRW |
| 2022-06-05 |
227.6607 KRW |
23,435,727.8606 CVC |
226.0000 KRW |
220.0000 KRW |
236.0000 KRW |
232.0000 KRW |
| 2022-06-04 |
226.9759 KRW |
41,750,641.1333 CVC |
224.0000 KRW |
217.0000 KRW |
240.0000 KRW |
224.0000 KRW |
| 2022-06-03 |
225.6190 KRW |
28,987,178.3189 CVC |
228.0000 KRW |
214.0000 KRW |
234.0000 KRW |
223.0000 KRW |
| 2022-06-02 |
231.1830 KRW |
116,945,083.7056 CVC |
217.0000 KRW |
215.0000 KRW |
252.0000 KRW |
228.0000 KRW |
| 2022-06-01 |
227.4131 KRW |
61,372,145.6021 CVC |
221.0000 KRW |
211.0000 KRW |
241.0000 KRW |
217.0000 KRW |
| 2022-05-31 |
219.4377 KRW |
14,395,530.6923 CVC |
221.0000 KRW |
212.0000 KRW |
225.0000 KRW |
221.0000 KRW |
| 2022-05-30 |
212.0836 KRW |
13,763,746.1913 CVC |
208.0000 KRW |
204.0000 KRW |
221.0000 KRW |
221.0000 KRW |
| 2022-05-29 |
201.7773 KRW |
10,450,993.6069 CVC |
201.0000 KRW |
195.0000 KRW |
208.0000 KRW |
208.0000 KRW |
| 2022-05-28 |
199.6732 KRW |
15,298,067.1814 CVC |
200.0000 KRW |
194.0000 KRW |
204.0000 KRW |
201.0000 KRW |
| 2022-05-27 |
223.6318 KRW |
156,756,554.4427 CVC |
211.0000 KRW |
195.0000 KRW |
237.0000 KRW |
201.0000 KRW |
| 2022-05-26 |
211.5731 KRW |
19,850,655.2541 CVC |
224.0000 KRW |
200.0000 KRW |
227.0000 KRW |
214.0000 KRW |
| 2022-05-25 |
222.2418 KRW |
11,117,791.9781 CVC |
230.0000 KRW |
216.0000 KRW |
231.0000 KRW |
226.0000 KRW |
| 2022-05-24 |
222.4278 KRW |
15,390,119.3795 CVC |
227.0000 KRW |
209.0000 KRW |
231.0000 KRW |
227.0000 KRW |
| 2022-05-23 |
241.1778 KRW |
23,573,580.6796 CVC |
248.0000 KRW |
221.0000 KRW |
254.0000 KRW |
227.0000 KRW |
| 2022-05-22 |
242.9892 KRW |
28,427,764.7808 CVC |
235.0000 KRW |
234.0000 KRW |
253.0000 KRW |
247.0000 KRW |
| 2022-05-21 |
229.9727 KRW |
10,746,126.1576 CVC |
235.0000 KRW |
221.0000 KRW |
241.0000 KRW |
235.0000 KRW |