Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-02 |
564.5282 KRW |
56,546,385.5140 CVC |
568.0000 KRW |
546.0000 KRW |
582.0000 KRW |
580.0000 KRW |
| 2021-11-01 |
557.2247 KRW |
123,077,948.6979 CVC |
557.0000 KRW |
522.0000 KRW |
582.0000 KRW |
569.0000 KRW |
| 2021-10-31 |
657.4170 KRW |
444,042,298.3218 CVC |
563.0000 KRW |
534.0000 KRW |
777.0000 KRW |
556.0000 KRW |
| 2021-10-30 |
553.7864 KRW |
34,567,437.6935 CVC |
558.0000 KRW |
534.0000 KRW |
570.0000 KRW |
566.0000 KRW |
| 2021-10-29 |
544.7146 KRW |
33,466,907.1286 CVC |
531.0000 KRW |
526.0000 KRW |
568.0000 KRW |
553.0000 KRW |
| 2021-10-28 |
517.6883 KRW |
13,897,432.3857 CVC |
516.0000 KRW |
499.0000 KRW |
531.0000 KRW |
526.0000 KRW |
| 2021-10-27 |
536.3666 KRW |
33,043,248.2654 CVC |
585.0000 KRW |
488.0000 KRW |
589.0000 KRW |
520.0000 KRW |
| 2021-10-26 |
584.3065 KRW |
13,021,266.6302 CVC |
581.0000 KRW |
577.0000 KRW |
596.0000 KRW |
591.0000 KRW |
| 2021-10-25 |
577.1639 KRW |
5,967,262.7788 CVC |
576.0000 KRW |
573.0000 KRW |
582.0000 KRW |
580.0000 KRW |
| 2021-10-24 |
578.7025 KRW |
8,526,041.8729 CVC |
589.0000 KRW |
566.0000 KRW |
589.0000 KRW |
575.0000 KRW |
| 2021-10-23 |
582.6490 KRW |
9,677,717.1851 CVC |
587.0000 KRW |
574.0000 KRW |
592.0000 KRW |
589.0000 KRW |
| 2021-10-22 |
581.5266 KRW |
18,410,050.0261 CVC |
576.0000 KRW |
573.0000 KRW |
594.0000 KRW |
580.0000 KRW |
| 2021-10-21 |
586.5809 KRW |
20,741,550.4892 CVC |
589.0000 KRW |
569.0000 KRW |
599.0000 KRW |
575.0000 KRW |
| 2021-10-20 |
578.9718 KRW |
13,600,195.4684 CVC |
582.0000 KRW |
567.0000 KRW |
594.0000 KRW |
591.0000 KRW |
| 2021-10-19 |
579.3333 KRW |
13,051,672.0598 CVC |
586.0000 KRW |
571.0000 KRW |
590.0000 KRW |
579.0000 KRW |
| 2021-10-18 |
575.8478 KRW |
16,516,193.3302 CVC |
579.0000 KRW |
567.0000 KRW |
587.0000 KRW |
583.0000 KRW |
| 2021-10-17 |
586.6670 KRW |
10,096,023.3475 CVC |
594.0000 KRW |
568.0000 KRW |
598.0000 KRW |
577.0000 KRW |
| 2021-10-16 |
590.3743 KRW |
16,476,517.7434 CVC |
589.0000 KRW |
575.0000 KRW |
605.0000 KRW |
597.0000 KRW |
| 2021-10-15 |
627.9838 KRW |
147,262,383.6087 CVC |
623.0000 KRW |
563.0000 KRW |
700.0000 KRW |
591.0000 KRW |
| 2021-10-14 |
616.6832 KRW |
23,158,628.2956 CVC |
617.0000 KRW |
608.0000 KRW |
626.0000 KRW |
622.0000 KRW |
| 2021-10-13 |
603.7087 KRW |
27,072,442.5854 CVC |
604.0000 KRW |
588.0000 KRW |
624.0000 KRW |
618.0000 KRW |
| 2021-10-12 |
585.4474 KRW |
27,767,058.9252 CVC |
616.0000 KRW |
560.0000 KRW |
616.0000 KRW |
606.0000 KRW |
| 2021-10-11 |
618.7852 KRW |
29,537,896.9032 CVC |
621.0000 KRW |
600.0000 KRW |
637.0000 KRW |
611.0000 KRW |
| 2021-10-10 |
635.3455 KRW |
37,634,615.0154 CVC |
644.0000 KRW |
619.0000 KRW |
659.0000 KRW |
620.0000 KRW |
| 2021-10-09 |
676.9443 KRW |
110,124,191.9605 CVC |
696.0000 KRW |
628.0000 KRW |
733.0000 KRW |
645.0000 KRW |
| 2021-10-08 |
661.8760 KRW |
111,664,054.0062 CVC |
668.0000 KRW |
632.0000 KRW |
698.0000 KRW |
693.0000 KRW |
| 2021-10-07 |
646.8155 KRW |
65,497,705.4793 CVC |
675.0000 KRW |
631.0000 KRW |
676.0000 KRW |
661.0000 KRW |
| 2021-10-06 |
655.8307 KRW |
205,015,299.5643 CVC |
630.0000 KRW |
608.0000 KRW |
713.0000 KRW |
675.0000 KRW |
| 2021-10-05 |
616.7142 KRW |
66,211,857.1945 CVC |
625.0000 KRW |
600.0000 KRW |
652.0000 KRW |
624.0000 KRW |
| 2021-10-04 |
624.1434 KRW |
99,610,556.5901 CVC |
629.0000 KRW |
593.0000 KRW |
656.0000 KRW |
621.0000 KRW |
| 2021-10-03 |
634.0813 KRW |
184,580,766.5899 CVC |
581.0000 KRW |
570.0000 KRW |
674.0000 KRW |
622.0000 KRW |
| 2021-10-02 |
584.2191 KRW |
51,849,982.9121 CVC |
581.0000 KRW |
561.0000 KRW |
603.0000 KRW |
578.0000 KRW |
| 2021-10-01 |
559.5989 KRW |
95,940,411.6800 CVC |
530.0000 KRW |
530.0000 KRW |
585.0000 KRW |
575.0000 KRW |
| 2021-09-30 |
530.2223 KRW |
152,978,558.0568 CVC |
486.0000 KRW |
479.0000 KRW |
568.0000 KRW |
529.0000 KRW |
| 2021-09-29 |
488.3649 KRW |
19,620,471.1088 CVC |
482.0000 KRW |
469.0000 KRW |
505.0000 KRW |
484.0000 KRW |
| 2021-09-28 |
504.2269 KRW |
27,460,819.0953 CVC |
511.0000 KRW |
487.0000 KRW |
529.0000 KRW |
488.0000 KRW |
| 2021-09-27 |
529.1994 KRW |
28,506,290.4472 CVC |
533.0000 KRW |
510.0000 KRW |
553.0000 KRW |
518.0000 KRW |
| 2021-09-26 |
531.8478 KRW |
40,180,015.8852 CVC |
560.0000 KRW |
504.0000 KRW |
561.0000 KRW |
534.0000 KRW |
| 2021-09-25 |
570.1042 KRW |
65,028,481.4771 CVC |
587.0000 KRW |
546.0000 KRW |
609.0000 KRW |
561.0000 KRW |
| 2021-09-24 |
589.0522 KRW |
174,403,002.6213 CVC |
643.0000 KRW |
549.0000 KRW |
655.0000 KRW |
591.0000 KRW |
| 2021-09-23 |
609.6364 KRW |
213,654,233.1560 CVC |
531.0000 KRW |
497.0000 KRW |
654.0000 KRW |
634.0000 KRW |
| 2021-09-22 |
502.3158 KRW |
53,441,351.9101 CVC |
474.0000 KRW |
458.0000 KRW |
529.0000 KRW |
527.0000 KRW |
| 2021-09-21 |
508.3604 KRW |
28,705,949.2077 CVC |
526.0000 KRW |
466.0000 KRW |
536.0000 KRW |
473.0000 KRW |
| 2021-09-20 |
560.9973 KRW |
54,053,129.7695 CVC |
615.0000 KRW |
503.0000 KRW |
623.0000 KRW |
521.0000 KRW |
| 2021-09-19 |
627.9896 KRW |
26,818,957.5729 CVC |
654.0000 KRW |
605.0000 KRW |
654.0000 KRW |
616.0000 KRW |
| 2021-09-18 |
656.6175 KRW |
39,726,137.9037 CVC |
672.0000 KRW |
644.0000 KRW |
691.0000 KRW |
654.0000 KRW |
| 2021-09-17 |
680.9693 KRW |
229,076,514.5216 CVC |
644.0000 KRW |
625.0000 KRW |
730.0000 KRW |
667.0000 KRW |
| 2021-09-16 |
634.2647 KRW |
52,246,676.3453 CVC |
632.0000 KRW |
607.0000 KRW |
657.0000 KRW |
646.0000 KRW |
| 2021-09-15 |
613.1161 KRW |
39,279,338.2001 CVC |
608.0000 KRW |
596.0000 KRW |
639.0000 KRW |
630.0000 KRW |
| 2021-09-14 |
610.0630 KRW |
79,786,691.7443 CVC |
597.0000 KRW |
589.0000 KRW |
638.0000 KRW |
605.0000 KRW |