Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-09 |
376.0760 KRW |
6,954,319.2835 CVC |
384.0000 KRW |
368.0000 KRW |
384.0000 KRW |
380.0000 KRW |
| 2022-02-08 |
382.8958 KRW |
21,385,615.7937 CVC |
401.0000 KRW |
364.0000 KRW |
402.0000 KRW |
383.0000 KRW |
| 2022-02-07 |
390.7873 KRW |
13,952,240.2665 CVC |
391.0000 KRW |
380.0000 KRW |
398.0000 KRW |
395.0000 KRW |
| 2022-02-06 |
390.9531 KRW |
21,870,131.2163 CVC |
388.0000 KRW |
371.0000 KRW |
408.0000 KRW |
388.0000 KRW |
| 2022-02-05 |
378.3340 KRW |
17,896,667.0442 CVC |
374.0000 KRW |
369.0000 KRW |
389.0000 KRW |
386.0000 KRW |
| 2022-02-04 |
361.7638 KRW |
26,325,048.0366 CVC |
360.0000 KRW |
350.0000 KRW |
374.0000 KRW |
373.0000 KRW |
| 2022-02-03 |
353.4558 KRW |
46,853,397.1390 CVC |
341.0000 KRW |
340.0000 KRW |
370.0000 KRW |
359.0000 KRW |
| 2022-02-02 |
345.1972 KRW |
38,308,014.9123 CVC |
349.0000 KRW |
331.0000 KRW |
358.0000 KRW |
346.0000 KRW |
| 2022-02-01 |
363.3173 KRW |
115,436,183.2622 CVC |
333.0000 KRW |
331.0000 KRW |
382.0000 KRW |
348.0000 KRW |
| 2022-01-31 |
319.5130 KRW |
14,800,153.7423 CVC |
321.0000 KRW |
302.0000 KRW |
334.0000 KRW |
333.0000 KRW |
| 2022-01-30 |
323.8711 KRW |
8,761,803.7602 CVC |
330.0000 KRW |
315.0000 KRW |
334.0000 KRW |
322.0000 KRW |
| 2022-01-29 |
322.9639 KRW |
26,447,196.0007 CVC |
311.0000 KRW |
309.0000 KRW |
335.0000 KRW |
328.0000 KRW |
| 2022-01-28 |
297.0121 KRW |
19,413,304.5853 CVC |
291.0000 KRW |
287.0000 KRW |
313.0000 KRW |
309.0000 KRW |
| 2022-01-27 |
297.5434 KRW |
68,005,071.8725 CVC |
275.0000 KRW |
266.0000 KRW |
321.0000 KRW |
289.0000 KRW |
| 2022-01-26 |
284.1156 KRW |
59,294,606.0508 CVC |
261.0000 KRW |
257.0000 KRW |
301.0000 KRW |
272.0000 KRW |
| 2022-01-25 |
256.9166 KRW |
14,268,170.7627 CVC |
260.0000 KRW |
250.0000 KRW |
264.0000 KRW |
260.0000 KRW |
| 2022-01-24 |
272.0679 KRW |
76,790,880.8312 CVC |
275.0000 KRW |
235.0000 KRW |
300.0000 KRW |
259.0000 KRW |
| 2022-01-23 |
271.2159 KRW |
12,318,188.0323 CVC |
269.0000 KRW |
261.0000 KRW |
281.0000 KRW |
274.0000 KRW |
| 2022-01-22 |
271.9816 KRW |
19,939,547.2145 CVC |
299.0000 KRW |
246.0000 KRW |
303.0000 KRW |
262.0000 KRW |
| 2022-01-21 |
320.5948 KRW |
16,576,764.9549 CVC |
346.0000 KRW |
289.0000 KRW |
348.0000 KRW |
296.0000 KRW |
| 2022-01-20 |
361.4403 KRW |
16,889,208.0217 CVC |
360.0000 KRW |
346.0000 KRW |
385.0000 KRW |
347.0000 KRW |
| 2022-01-19 |
364.7332 KRW |
9,456,274.6725 CVC |
379.0000 KRW |
353.0000 KRW |
381.0000 KRW |
362.0000 KRW |
| 2022-01-18 |
378.9093 KRW |
6,855,825.0336 CVC |
392.0000 KRW |
370.0000 KRW |
392.0000 KRW |
381.0000 KRW |
| 2022-01-17 |
395.4723 KRW |
7,737,280.4487 CVC |
408.0000 KRW |
385.0000 KRW |
410.0000 KRW |
390.0000 KRW |
| 2022-01-16 |
404.8299 KRW |
9,772,281.2278 CVC |
406.0000 KRW |
400.0000 KRW |
412.0000 KRW |
409.0000 KRW |
| 2022-01-15 |
407.8657 KRW |
26,609,689.5054 CVC |
400.0000 KRW |
397.0000 KRW |
418.0000 KRW |
408.0000 KRW |
| 2022-01-14 |
391.9299 KRW |
11,400,075.5554 CVC |
391.0000 KRW |
383.0000 KRW |
400.0000 KRW |
400.0000 KRW |
| 2022-01-13 |
402.7767 KRW |
12,981,190.9230 CVC |
412.0000 KRW |
388.0000 KRW |
418.0000 KRW |
391.0000 KRW |
| 2022-01-12 |
399.5005 KRW |
9,989,400.4296 CVC |
396.0000 KRW |
387.0000 KRW |
414.0000 KRW |
411.0000 KRW |
| 2022-01-11 |
380.9308 KRW |
12,906,025.3836 CVC |
384.0000 KRW |
372.0000 KRW |
393.0000 KRW |
393.0000 KRW |
| 2022-01-10 |
405.3166 KRW |
60,998,095.1930 CVC |
398.0000 KRW |
364.0000 KRW |
434.0000 KRW |
381.0000 KRW |
| 2022-01-09 |
407.2632 KRW |
48,540,018.6324 CVC |
392.0000 KRW |
387.0000 KRW |
422.0000 KRW |
397.0000 KRW |