Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
404.8253 KRW |
21,983,728.4850 CVC |
411.0000 KRW |
384.0000 KRW |
419.0000 KRW |
396.0000 KRW |
| 2022-01-07 |
405.0218 KRW |
22,008,087.5838 CVC |
413.0000 KRW |
385.0000 KRW |
418.0000 KRW |
402.0000 KRW |
| 2022-01-06 |
401.0909 KRW |
13,022,076.8008 CVC |
411.0000 KRW |
388.0000 KRW |
416.0000 KRW |
413.0000 KRW |
| 2022-01-05 |
443.2788 KRW |
44,723,588.6714 CVC |
436.0000 KRW |
389.0000 KRW |
470.0000 KRW |
414.0000 KRW |
| 2022-01-04 |
443.8284 KRW |
18,977,720.6548 CVC |
456.0000 KRW |
434.0000 KRW |
462.0000 KRW |
436.0000 KRW |
| 2022-01-03 |
478.9199 KRW |
60,399,545.6193 CVC |
482.0000 KRW |
447.0000 KRW |
506.0000 KRW |
456.0000 KRW |
| 2022-01-02 |
486.8589 KRW |
159,263,036.3928 CVC |
447.0000 KRW |
431.0000 KRW |
535.0000 KRW |
486.0000 KRW |
| 2022-01-01 |
436.2769 KRW |
116,325,455.8935 CVC |
403.0000 KRW |
402.0000 KRW |
449.0000 KRW |
442.0000 KRW |
| 2021-12-31 |
409.6110 KRW |
6,923,071.1683 CVC |
407.0000 KRW |
395.0000 KRW |
419.0000 KRW |
405.0000 KRW |
| 2021-12-30 |
406.5006 KRW |
9,203,861.9491 CVC |
406.0000 KRW |
393.0000 KRW |
416.0000 KRW |
408.0000 KRW |
| 2021-12-29 |
410.2770 KRW |
10,074,519.5026 CVC |
418.0000 KRW |
395.0000 KRW |
423.0000 KRW |
413.0000 KRW |
| 2021-12-28 |
433.1844 KRW |
17,889,062.6215 CVC |
456.0000 KRW |
411.0000 KRW |
465.0000 KRW |
421.0000 KRW |
| 2021-12-27 |
455.4451 KRW |
10,491,774.6684 CVC |
449.0000 KRW |
443.0000 KRW |
469.0000 KRW |
454.0000 KRW |
| 2021-12-26 |
439.9099 KRW |
8,780,998.8162 CVC |
444.0000 KRW |
429.0000 KRW |
450.0000 KRW |
449.0000 KRW |
| 2021-12-25 |
445.1398 KRW |
16,431,345.9653 CVC |
440.0000 KRW |
435.0000 KRW |
460.0000 KRW |
446.0000 KRW |
| 2021-12-24 |
442.7114 KRW |
13,918,292.6607 CVC |
438.0000 KRW |
431.0000 KRW |
454.0000 KRW |
439.0000 KRW |
| 2021-12-23 |
423.8345 KRW |
14,998,152.6103 CVC |
419.0000 KRW |
409.0000 KRW |
440.0000 KRW |
438.0000 KRW |
| 2021-12-22 |
416.3393 KRW |
25,128,716.1308 CVC |
406.0000 KRW |
406.0000 KRW |
424.0000 KRW |
416.0000 KRW |