Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-31 |
451.5741 KRW |
48,490,446.9460 CVC |
451.0000 KRW |
424.0000 KRW |
467.0000 KRW |
441.0000 KRW |
| 2022-03-30 |
463.4344 KRW |
195,534,001.8204 CVC |
425.0000 KRW |
411.0000 KRW |
498.0000 KRW |
451.0000 KRW |
| 2022-03-29 |
435.3479 KRW |
108,957,248.6033 CVC |
407.0000 KRW |
403.0000 KRW |
462.0000 KRW |
420.0000 KRW |
| 2022-03-28 |
415.2948 KRW |
38,166,638.9965 CVC |
407.0000 KRW |
404.0000 KRW |
427.0000 KRW |
408.0000 KRW |
| 2022-03-27 |
415.6045 KRW |
129,573,729.3922 CVC |
393.0000 KRW |
387.0000 KRW |
440.0000 KRW |
407.0000 KRW |
| 2022-03-26 |
393.5389 KRW |
90,460,160.3669 CVC |
378.0000 KRW |
372.0000 KRW |
413.0000 KRW |
393.0000 KRW |
| 2022-03-25 |
377.4133 KRW |
10,322,260.9470 CVC |
378.0000 KRW |
365.0000 KRW |
384.0000 KRW |
371.0000 KRW |
| 2022-03-24 |
374.1801 KRW |
8,917,073.0989 CVC |
375.0000 KRW |
367.0000 KRW |
381.0000 KRW |
377.0000 KRW |
| 2022-03-23 |
368.6394 KRW |
10,905,403.4729 CVC |
377.0000 KRW |
361.0000 KRW |
377.0000 KRW |
373.0000 KRW |
| 2022-03-22 |
364.3458 KRW |
8,012,896.2164 CVC |
358.0000 KRW |
355.0000 KRW |
377.0000 KRW |
377.0000 KRW |
| 2022-03-21 |
359.9834 KRW |
6,984,990.6743 CVC |
366.0000 KRW |
353.0000 KRW |
370.0000 KRW |
357.0000 KRW |
| 2022-03-20 |
360.4429 KRW |
14,642,425.8230 CVC |
364.0000 KRW |
346.0000 KRW |
373.0000 KRW |
365.0000 KRW |
| 2022-03-19 |
361.0915 KRW |
8,884,881.5570 CVC |
363.0000 KRW |
354.0000 KRW |
370.0000 KRW |
361.0000 KRW |
| 2022-03-18 |
345.2607 KRW |
12,663,317.2862 CVC |
348.0000 KRW |
337.0000 KRW |
364.0000 KRW |
364.0000 KRW |
| 2022-03-17 |
351.1797 KRW |
76,001,445.0907 CVC |
334.0000 KRW |
324.0000 KRW |
368.0000 KRW |
348.0000 KRW |
| 2022-03-16 |
319.6695 KRW |
9,672,962.0368 CVC |
315.0000 KRW |
309.0000 KRW |
333.0000 KRW |
332.0000 KRW |
| 2022-03-15 |
312.7386 KRW |
6,753,194.3114 CVC |
321.0000 KRW |
305.0000 KRW |
321.0000 KRW |
316.0000 KRW |
| 2022-03-14 |
311.6272 KRW |
7,584,424.7196 CVC |
310.0000 KRW |
305.0000 KRW |
321.0000 KRW |
320.0000 KRW |
| 2022-03-13 |
319.0464 KRW |
5,417,156.4989 CVC |
323.0000 KRW |
314.0000 KRW |
325.0000 KRW |
316.0000 KRW |
| 2022-03-12 |
323.2696 KRW |
4,415,732.2111 CVC |
324.0000 KRW |
320.0000 KRW |
327.0000 KRW |
322.0000 KRW |
| 2022-03-11 |
326.3008 KRW |
17,768,345.1693 CVC |
327.0000 KRW |
316.0000 KRW |
334.0000 KRW |
325.0000 KRW |
| 2022-03-10 |
324.2749 KRW |
12,609,812.9944 CVC |
337.0000 KRW |
315.0000 KRW |
340.0000 KRW |
327.0000 KRW |
| 2022-03-09 |
329.6147 KRW |
11,741,796.6402 CVC |
324.0000 KRW |
321.0000 KRW |
337.0000 KRW |
334.0000 KRW |
| 2022-03-08 |
318.8972 KRW |
16,228,276.8056 CVC |
315.0000 KRW |
310.0000 KRW |
330.0000 KRW |
323.0000 KRW |
| 2022-03-07 |
315.3266 KRW |
12,062,609.9854 CVC |
321.0000 KRW |
305.0000 KRW |
328.0000 KRW |
315.0000 KRW |
| 2022-03-06 |
324.8249 KRW |
8,202,483.6585 CVC |
332.0000 KRW |
316.0000 KRW |
335.0000 KRW |
321.0000 KRW |
| 2022-03-05 |
324.6090 KRW |
7,864,318.1978 CVC |
326.0000 KRW |
316.0000 KRW |
333.0000 KRW |
331.0000 KRW |
| 2022-03-04 |
345.7939 KRW |
69,652,523.3446 CVC |
346.0000 KRW |
320.0000 KRW |
374.0000 KRW |
326.0000 KRW |
| 2022-03-03 |
347.7268 KRW |
10,690,287.7861 CVC |
360.0000 KRW |
338.0000 KRW |
360.0000 KRW |
346.0000 KRW |
| 2022-03-02 |
358.5711 KRW |
19,508,864.1586 CVC |
372.0000 KRW |
349.0000 KRW |
373.0000 KRW |
357.0000 KRW |
| 2022-03-01 |
366.6795 KRW |
70,305,459.7053 CVC |
357.0000 KRW |
353.0000 KRW |
379.0000 KRW |
372.0000 KRW |
| 2022-02-28 |
335.9906 KRW |
35,885,057.7386 CVC |
331.0000 KRW |
326.0000 KRW |
355.0000 KRW |
352.0000 KRW |
| 2022-02-27 |
333.5934 KRW |
43,275,079.6877 CVC |
340.0000 KRW |
319.0000 KRW |
345.0000 KRW |
327.0000 KRW |
| 2022-02-26 |
338.0145 KRW |
59,487,280.5822 CVC |
322.0000 KRW |
320.0000 KRW |
355.0000 KRW |
339.0000 KRW |
| 2022-02-25 |
310.2252 KRW |
82,163,277.9642 CVC |
290.0000 KRW |
286.0000 KRW |
327.0000 KRW |
321.0000 KRW |
| 2022-02-24 |
273.7614 KRW |
15,880,480.3163 CVC |
294.0000 KRW |
259.0000 KRW |
297.0000 KRW |
283.0000 KRW |
| 2022-02-23 |
300.2348 KRW |
8,960,909.3614 CVC |
298.0000 KRW |
287.0000 KRW |
309.0000 KRW |
294.0000 KRW |
| 2022-02-22 |
283.3723 KRW |
10,333,796.5569 CVC |
281.0000 KRW |
270.0000 KRW |
297.0000 KRW |
294.0000 KRW |
| 2022-02-21 |
305.3761 KRW |
15,471,250.2672 CVC |
311.0000 KRW |
282.0000 KRW |
323.0000 KRW |
283.0000 KRW |
| 2022-02-20 |
314.0132 KRW |
17,189,155.9782 CVC |
334.0000 KRW |
303.0000 KRW |
334.0000 KRW |
310.0000 KRW |
| 2022-02-19 |
341.1885 KRW |
72,247,661.2697 CVC |
330.0000 KRW |
319.0000 KRW |
371.0000 KRW |
334.0000 KRW |
| 2022-02-18 |
333.3412 KRW |
7,619,966.7716 CVC |
335.0000 KRW |
322.0000 KRW |
345.0000 KRW |
329.0000 KRW |
| 2022-02-17 |
352.1359 KRW |
10,345,050.1102 CVC |
372.0000 KRW |
331.0000 KRW |
374.0000 KRW |
339.0000 KRW |
| 2022-02-16 |
372.6181 KRW |
6,936,434.8973 CVC |
380.0000 KRW |
362.0000 KRW |
382.0000 KRW |
376.0000 KRW |
| 2022-02-15 |
363.5841 KRW |
6,972,295.8463 CVC |
351.0000 KRW |
348.0000 KRW |
380.0000 KRW |
378.0000 KRW |
| 2022-02-14 |
340.1693 KRW |
6,824,952.9974 CVC |
345.0000 KRW |
331.0000 KRW |
350.0000 KRW |
348.0000 KRW |
| 2022-02-13 |
350.2697 KRW |
5,361,757.6297 CVC |
350.0000 KRW |
339.0000 KRW |
358.0000 KRW |
346.0000 KRW |
| 2022-02-12 |
346.4033 KRW |
12,681,097.5156 CVC |
349.0000 KRW |
331.0000 KRW |
361.0000 KRW |
348.0000 KRW |
| 2022-02-11 |
362.7869 KRW |
12,618,779.9669 CVC |
372.0000 KRW |
341.0000 KRW |
377.0000 KRW |
348.0000 KRW |
| 2022-02-10 |
399.1939 KRW |
76,398,354.3134 CVC |
387.0000 KRW |
369.0000 KRW |
417.0000 KRW |
376.0000 KRW |