Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-21 |
400.6059 KRW |
10,047,006.7290 CVC |
393.0000 KRW |
386.0000 KRW |
409.0000 KRW |
408.0000 KRW |
| 2021-12-20 |
392.5628 KRW |
9,776,704.4901 CVC |
405.0000 KRW |
379.0000 KRW |
410.0000 KRW |
392.0000 KRW |
| 2021-12-19 |
411.0661 KRW |
7,878,700.4432 CVC |
416.0000 KRW |
404.0000 KRW |
419.0000 KRW |
409.0000 KRW |
| 2021-12-18 |
408.6939 KRW |
11,630,101.5407 CVC |
407.0000 KRW |
397.0000 KRW |
420.0000 KRW |
415.0000 KRW |
| 2021-12-17 |
410.6562 KRW |
24,433,005.9216 CVC |
420.0000 KRW |
391.0000 KRW |
431.0000 KRW |
407.0000 KRW |
| 2021-12-16 |
429.9548 KRW |
11,356,378.1119 CVC |
428.0000 KRW |
418.0000 KRW |
440.0000 KRW |
420.0000 KRW |
| 2021-12-15 |
408.5882 KRW |
14,142,733.3677 CVC |
405.0000 KRW |
385.0000 KRW |
436.0000 KRW |
429.0000 KRW |
| 2021-12-14 |
397.9413 KRW |
17,385,984.6897 CVC |
399.0000 KRW |
378.0000 KRW |
413.0000 KRW |
404.0000 KRW |
| 2021-12-13 |
416.8360 KRW |
12,324,915.9942 CVC |
445.0000 KRW |
395.0000 KRW |
447.0000 KRW |
398.0000 KRW |
| 2021-12-12 |
440.2180 KRW |
6,117,650.5358 CVC |
444.0000 KRW |
431.0000 KRW |
450.0000 KRW |
446.0000 KRW |
| 2021-12-11 |
442.8083 KRW |
27,332,868.1360 CVC |
428.0000 KRW |
419.0000 KRW |
459.0000 KRW |
445.0000 KRW |
| 2021-12-10 |
446.9378 KRW |
18,884,967.8673 CVC |
448.0000 KRW |
429.0000 KRW |
462.0000 KRW |
437.0000 KRW |
| 2021-12-09 |
476.8044 KRW |
18,428,687.6617 CVC |
500.0000 KRW |
452.0000 KRW |
505.0000 KRW |
456.0000 KRW |
| 2021-12-08 |
489.2423 KRW |
30,800,948.3009 CVC |
495.0000 KRW |
460.0000 KRW |
515.0000 KRW |
500.0000 KRW |
| 2021-12-07 |
493.5843 KRW |
69,767,869.5895 CVC |
473.0000 KRW |
470.0000 KRW |
515.0000 KRW |
494.0000 KRW |
| 2021-12-06 |
453.3080 KRW |
58,362,603.7569 CVC |
459.0000 KRW |
400.0000 KRW |
499.0000 KRW |
474.0000 KRW |
| 2021-12-05 |
475.1612 KRW |
29,214,175.0959 CVC |
505.0000 KRW |
435.0000 KRW |
516.0000 KRW |
451.0000 KRW |
| 2021-12-04 |
486.4474 KRW |
81,627,229.3854 CVC |
602.0000 KRW |
390.0000 KRW |
604.0000 KRW |
506.0000 KRW |
| 2021-12-03 |
629.3095 KRW |
33,219,058.8356 CVC |
669.0000 KRW |
588.0000 KRW |
670.0000 KRW |
598.0000 KRW |
| 2021-12-02 |
670.3446 KRW |
36,257,677.1250 CVC |
707.0000 KRW |
651.0000 KRW |
720.0000 KRW |
668.0000 KRW |
| 2021-12-01 |
692.7805 KRW |
48,368,092.6660 CVC |
666.0000 KRW |
664.0000 KRW |
715.0000 KRW |
705.0000 KRW |
| 2021-11-30 |
685.3397 KRW |
37,354,163.6136 CVC |
714.0000 KRW |
669.0000 KRW |
714.0000 KRW |
672.0000 KRW |
| 2021-11-29 |
726.5858 KRW |
66,477,012.6287 CVC |
730.0000 KRW |
698.0000 KRW |
752.0000 KRW |
712.0000 KRW |
| 2021-11-28 |
751.1246 KRW |
132,688,987.6878 CVC |
797.0000 KRW |
689.0000 KRW |
828.0000 KRW |
725.0000 KRW |
| 2021-11-27 |
744.3120 KRW |
171,305,439.7198 CVC |
740.0000 KRW |
691.0000 KRW |
803.0000 KRW |
776.0000 KRW |
| 2021-11-26 |
715.8314 KRW |
413,164,521.2521 CVC |
636.0000 KRW |
626.0000 KRW |
788.0000 KRW |
754.0000 KRW |
| 2021-11-25 |
624.6358 KRW |
58,316,359.1095 CVC |
632.0000 KRW |
604.0000 KRW |
651.0000 KRW |
637.0000 KRW |
| 2021-11-24 |
629.4578 KRW |
49,699,446.0547 CVC |
655.0000 KRW |
615.0000 KRW |
656.0000 KRW |
626.0000 KRW |
| 2021-11-23 |
651.5030 KRW |
82,655,052.9840 CVC |
681.0000 KRW |
632.0000 KRW |
682.0000 KRW |
651.0000 KRW |
| 2021-11-22 |
744.7812 KRW |
478,250,007.7014 CVC |
683.0000 KRW |
683.0000 KRW |
817.0000 KRW |
692.0000 KRW |
| 2021-11-21 |
666.5021 KRW |
112,291,007.3516 CVC |
690.0000 KRW |
640.0000 KRW |
709.0000 KRW |
692.0000 KRW |
| 2021-11-20 |
670.1707 KRW |
322,800,849.1604 CVC |
590.0000 KRW |
589.0000 KRW |
713.0000 KRW |
685.0000 KRW |
| 2021-11-19 |
570.4067 KRW |
25,627,051.6633 CVC |
567.0000 KRW |
546.0000 KRW |
597.0000 KRW |
593.0000 KRW |
| 2021-11-18 |
592.3821 KRW |
83,431,353.3688 CVC |
613.0000 KRW |
546.0000 KRW |
639.0000 KRW |
557.0000 KRW |
| 2021-11-17 |
608.6179 KRW |
158,973,532.9495 CVC |
571.0000 KRW |
545.0000 KRW |
652.0000 KRW |
607.0000 KRW |
| 2021-11-16 |
570.9350 KRW |
58,395,687.9994 CVC |
603.0000 KRW |
542.0000 KRW |
604.0000 KRW |
568.0000 KRW |
| 2021-11-15 |
595.5218 KRW |
35,205,340.5018 CVC |
595.0000 KRW |
581.0000 KRW |
618.0000 KRW |
607.0000 KRW |
| 2021-11-14 |
580.2045 KRW |
22,918,667.7200 CVC |
568.0000 KRW |
563.0000 KRW |
595.0000 KRW |
589.0000 KRW |
| 2021-11-13 |
564.6453 KRW |
14,559,335.9113 CVC |
556.0000 KRW |
555.0000 KRW |
574.0000 KRW |
566.0000 KRW |
| 2021-11-12 |
555.6966 KRW |
11,241,992.0262 CVC |
568.0000 KRW |
545.0000 KRW |
572.0000 KRW |
557.0000 KRW |
| 2021-11-11 |
564.4217 KRW |
12,364,757.8577 CVC |
566.0000 KRW |
552.0000 KRW |
576.0000 KRW |
570.0000 KRW |
| 2021-11-10 |
586.3364 KRW |
36,207,190.7734 CVC |
593.0000 KRW |
546.0000 KRW |
610.0000 KRW |
557.0000 KRW |
| 2021-11-09 |
588.4127 KRW |
24,218,135.2561 CVC |
591.0000 KRW |
574.0000 KRW |
603.0000 KRW |
597.0000 KRW |
| 2021-11-08 |
590.7488 KRW |
44,561,480.6182 CVC |
595.0000 KRW |
577.0000 KRW |
614.0000 KRW |
588.0000 KRW |
| 2021-11-07 |
600.2934 KRW |
17,127,192.8051 CVC |
605.0000 KRW |
592.0000 KRW |
615.0000 KRW |
594.0000 KRW |
| 2021-11-06 |
601.8646 KRW |
28,315,142.4455 CVC |
625.0000 KRW |
588.0000 KRW |
626.0000 KRW |
605.0000 KRW |
| 2021-11-05 |
610.8462 KRW |
90,850,549.5414 CVC |
591.0000 KRW |
587.0000 KRW |
635.0000 KRW |
625.0000 KRW |
| 2021-11-04 |
610.7543 KRW |
152,240,572.1368 CVC |
583.0000 KRW |
574.0000 KRW |
647.0000 KRW |
592.0000 KRW |
| 2021-11-03 |
568.8293 KRW |
55,635,626.6550 CVC |
583.0000 KRW |
534.0000 KRW |
609.0000 KRW |
582.0000 KRW |
| 2021-11-02 |
564.5282 KRW |
56,546,385.5140 CVC |
568.0000 KRW |
546.0000 KRW |
582.0000 KRW |
580.0000 KRW |