Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
171.6861 KRW |
21,065,583.3667 CVC |
173.5000 KRW |
168.3000 KRW |
176.9000 KRW |
169.4000 KRW |
| 2024-11-01 |
173.8369 KRW |
34,266,331.6955 CVC |
180.6000 KRW |
170.1000 KRW |
180.6000 KRW |
172.8000 KRW |
| 2024-10-31 |
179.6311 KRW |
54,651,874.9649 CVC |
178.4000 KRW |
175.5000 KRW |
184.5000 KRW |
177.6000 KRW |
| 2024-10-30 |
179.7059 KRW |
31,084,198.1874 CVC |
183.8000 KRW |
177.3000 KRW |
183.9000 KRW |
178.8000 KRW |
| 2024-10-29 |
181.1946 KRW |
58,377,106.3922 CVC |
181.6000 KRW |
177.2000 KRW |
185.9000 KRW |
183.9000 KRW |
| 2024-10-28 |
187.0653 KRW |
216,593,627.2015 CVC |
184.1000 KRW |
175.7000 KRW |
194.3000 KRW |
181.6000 KRW |
| 2024-10-27 |
190.6316 KRW |
319,856,048.0656 CVC |
186.1000 KRW |
179.5000 KRW |
199.0000 KRW |
182.2000 KRW |
| 2024-10-26 |
185.4840 KRW |
297,031,876.4162 CVC |
170.4000 KRW |
168.1000 KRW |
194.2000 KRW |
187.6000 KRW |
| 2024-10-25 |
177.2128 KRW |
34,167,162.9629 CVC |
182.3000 KRW |
175.2000 KRW |
182.3000 KRW |
177.1000 KRW |
| 2024-10-24 |
183.7136 KRW |
49,656,302.0910 CVC |
186.1000 KRW |
178.8000 KRW |
189.5000 KRW |
182.4000 KRW |
| 2024-10-23 |
187.9662 KRW |
56,256,924.7544 CVC |
194.7000 KRW |
182.1000 KRW |
195.9000 KRW |
184.4000 KRW |
| 2024-10-22 |
191.7937 KRW |
286,391,975.4354 CVC |
183.1000 KRW |
182.9000 KRW |
199.9000 KRW |
194.3000 KRW |
| 2024-10-21 |
185.5194 KRW |
37,583,555.3434 CVC |
189.6000 KRW |
181.3000 KRW |
189.9000 KRW |
183.2000 KRW |
| 2024-10-20 |
188.5278 KRW |
32,230,522.8145 CVC |
190.7000 KRW |
186.0000 KRW |
192.3000 KRW |
189.1000 KRW |
| 2024-10-19 |
191.2244 KRW |
31,252,755.4690 CVC |
193.2000 KRW |
189.0000 KRW |
194.3000 KRW |
190.8000 KRW |
| 2024-10-18 |
190.4537 KRW |
37,244,126.2891 CVC |
190.5000 KRW |
188.1000 KRW |
192.9000 KRW |
192.7000 KRW |
| 2024-10-17 |
192.3429 KRW |
54,317,786.8411 CVC |
195.1000 KRW |
187.6000 KRW |
196.5000 KRW |
190.5000 KRW |
| 2024-10-16 |
198.2297 KRW |
78,539,602.9271 CVC |
201.7000 KRW |
192.5000 KRW |
206.9000 KRW |
195.3000 KRW |
| 2024-10-15 |
202.8744 KRW |
105,497,052.4554 CVC |
208.2000 KRW |
197.1000 KRW |
211.2000 KRW |
199.0000 KRW |
| 2024-10-14 |
209.3661 KRW |
143,302,787.3139 CVC |
205.8000 KRW |
203.7000 KRW |
214.9000 KRW |
207.8000 KRW |
| 2024-10-13 |
207.9719 KRW |
76,984,281.7170 CVC |
214.9000 KRW |
202.3000 KRW |
215.0000 KRW |
204.2000 KRW |
| 2024-10-12 |
215.3104 KRW |
128,293,610.6023 CVC |
218.3000 KRW |
210.7000 KRW |
220.4000 KRW |
213.2000 KRW |
| 2024-10-11 |
211.2988 KRW |
173,144,843.4811 CVC |
213.0000 KRW |
207.1000 KRW |
218.5000 KRW |
216.4000 KRW |
| 2024-10-10 |
218.2930 KRW |
328,360,870.0461 CVC |
216.2000 KRW |
205.1000 KRW |
226.9000 KRW |
210.0000 KRW |
| 2024-10-09 |
223.0293 KRW |
295,949,255.4765 CVC |
228.5000 KRW |
210.3000 KRW |
236.5000 KRW |
214.5000 KRW |
| 2024-10-08 |
236.8230 KRW |
474,692,492.0287 CVC |
245.0000 KRW |
219.3000 KRW |
251.8000 KRW |
226.1000 KRW |
| 2024-10-07 |
272.5946 KRW |
875,445,980.7155 CVC |
268.7000 KRW |
234.4000 KRW |
303.0000 KRW |
246.2000 KRW |
| 2024-10-06 |
297.0776 KRW |
1,530,053,662.3973 CVC |
246.9000 KRW |
240.1000 KRW |
341.2000 KRW |
284.6000 KRW |
| 2024-10-05 |
246.8788 KRW |
493,337,561.6826 CVC |
245.4000 KRW |
231.7000 KRW |
264.0000 KRW |
242.3000 KRW |
| 2024-10-04 |
213.8753 KRW |
586,956,811.9771 CVC |
175.7000 KRW |
171.7000 KRW |
249.9000 KRW |
241.7000 KRW |
| 2024-10-03 |
182.8829 KRW |
120,519,567.1114 CVC |
188.0000 KRW |
170.1000 KRW |
192.0000 KRW |
174.4000 KRW |
| 2024-10-02 |
180.2654 KRW |
322,266,644.6472 CVC |
165.5000 KRW |
164.3000 KRW |
193.3000 KRW |
189.7000 KRW |
| 2024-10-01 |
175.9160 KRW |
315,381,800.5198 CVC |
157.2000 KRW |
156.7000 KRW |
184.7000 KRW |
165.4000 KRW |
| 2024-09-30 |
166.5450 KRW |
37,228,079.0932 CVC |
164.2000 KRW |
157.7000 KRW |
171.7000 KRW |
159.5000 KRW |
| 2024-09-29 |
164.9111 KRW |
13,618,062.0089 CVC |
163.6000 KRW |
161.2000 KRW |
167.0000 KRW |
164.9000 KRW |
| 2024-09-28 |
165.5265 KRW |
9,405,730.6580 CVC |
168.1000 KRW |
161.0000 KRW |
169.1000 KRW |
162.5000 KRW |
| 2024-09-27 |
168.2594 KRW |
9,941,380.6756 CVC |
169.7000 KRW |
165.4000 KRW |
171.2000 KRW |
168.5000 KRW |
| 2024-09-26 |
168.7342 KRW |
24,163,644.4196 CVC |
166.8000 KRW |
162.3000 KRW |
176.0000 KRW |
169.6000 KRW |
| 2024-09-25 |
166.4438 KRW |
10,986,162.3336 CVC |
169.5000 KRW |
164.5000 KRW |
170.4000 KRW |
167.6000 KRW |
| 2024-09-24 |
165.7132 KRW |
24,111,493.8637 CVC |
171.5000 KRW |
161.3000 KRW |
173.4000 KRW |
169.5000 KRW |
| 2024-09-23 |
166.1121 KRW |
26,394,946.8942 CVC |
170.5000 KRW |
163.0000 KRW |
171.0000 KRW |
169.2000 KRW |
| 2024-09-22 |
172.0177 KRW |
135,505,261.8016 CVC |
165.3000 KRW |
155.8000 KRW |
184.5000 KRW |
175.1000 KRW |
| 2024-09-21 |
167.9179 KRW |
248,955,143.4821 CVC |
156.1000 KRW |
156.1000 KRW |
178.7000 KRW |
165.7000 KRW |
| 2024-09-20 |
154.5928 KRW |
37,275,344.1164 CVC |
148.5000 KRW |
145.1000 KRW |
162.8000 KRW |
154.3000 KRW |
| 2024-09-19 |
146.0833 KRW |
13,853,201.8233 CVC |
145.6000 KRW |
143.0000 KRW |
149.1000 KRW |
146.2000 KRW |
| 2024-09-18 |
143.5021 KRW |
22,006,214.6389 CVC |
148.7000 KRW |
139.8000 KRW |
148.9000 KRW |
145.0000 KRW |
| 2024-09-17 |
154.8944 KRW |
118,678,120.9226 CVC |
146.6000 KRW |
145.7000 KRW |
164.0000 KRW |
147.8000 KRW |
| 2024-09-16 |
143.2931 KRW |
23,274,239.0244 CVC |
142.9000 KRW |
138.4000 KRW |
148.9000 KRW |
144.6000 KRW |
| 2024-09-15 |
144.3547 KRW |
13,245,312.3047 CVC |
143.5000 KRW |
141.4000 KRW |
146.6000 KRW |
142.2000 KRW |
| 2024-09-14 |
144.1047 KRW |
12,166,408.7109 CVC |
145.5000 KRW |
142.3000 KRW |
147.0000 KRW |
143.2000 KRW |