Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-13 |
635.3549 KRW |
161,081,813.6291 CVC |
624.0000 KRW |
570.0000 KRW |
699.0000 KRW |
593.0000 KRW |
| 2021-09-12 |
616.4976 KRW |
26,651,773.6615 CVC |
639.0000 KRW |
601.0000 KRW |
639.0000 KRW |
623.0000 KRW |
| 2021-09-11 |
649.3282 KRW |
45,976,692.7201 CVC |
650.0000 KRW |
630.0000 KRW |
675.0000 KRW |
637.0000 KRW |
| 2021-09-10 |
667.4117 KRW |
76,381,047.5219 CVC |
701.0000 KRW |
620.0000 KRW |
707.0000 KRW |
636.0000 KRW |
| 2021-09-09 |
720.6987 KRW |
475,446,795.2329 CVC |
647.0000 KRW |
626.0000 KRW |
774.0000 KRW |
703.0000 KRW |
| 2021-09-08 |
612.9490 KRW |
152,197,657.3398 CVC |
615.0000 KRW |
550.0000 KRW |
661.0000 KRW |
639.0000 KRW |
| 2021-09-07 |
721.6606 KRW |
347,128,561.7201 CVC |
737.0000 KRW |
540.0000 KRW |
821.0000 KRW |
607.0000 KRW |
| 2021-09-06 |
726.9294 KRW |
307,569,485.8512 CVC |
714.0000 KRW |
685.0000 KRW |
774.0000 KRW |
712.0000 KRW |
| 2021-09-05 |
864.4089 KRW |
698,420,096.7051 CVC |
1,090.0000 KRW |
701.0000 KRW |
1,210.0000 KRW |
717.0000 KRW |
| 2021-09-04 |
713.5516 KRW |
2,260,446,832.4141 CVC |
455.0000 KRW |
452.0000 KRW |
997.0000 KRW |
975.0000 KRW |
| 2021-09-03 |
441.4893 KRW |
145,464,829.1338 CVC |
415.0000 KRW |
405.0000 KRW |
483.0000 KRW |
451.0000 KRW |
| 2021-09-02 |
412.3382 KRW |
29,424,632.9839 CVC |
406.0000 KRW |
401.0000 KRW |
424.0000 KRW |
412.0000 KRW |
| 2021-09-01 |
403.9364 KRW |
42,121,699.8098 CVC |
398.0000 KRW |
388.0000 KRW |
426.0000 KRW |
405.0000 KRW |
| 2021-08-31 |
409.7501 KRW |
103,895,702.4357 CVC |
396.0000 KRW |
382.0000 KRW |
429.0000 KRW |
395.0000 KRW |
| 2021-08-30 |
400.3296 KRW |
22,930,498.7230 CVC |
414.0000 KRW |
394.0000 KRW |
415.0000 KRW |
396.0000 KRW |
| 2021-08-29 |
401.3994 KRW |
26,450,383.4108 CVC |
407.0000 KRW |
386.0000 KRW |
417.0000 KRW |
413.0000 KRW |
| 2021-08-28 |
403.9291 KRW |
41,888,776.0583 CVC |
398.0000 KRW |
394.0000 KRW |
418.0000 KRW |
403.0000 KRW |
| 2021-08-27 |
379.4155 KRW |
54,551,562.6868 CVC |
381.0000 KRW |
357.0000 KRW |
415.0000 KRW |
395.0000 KRW |
| 2021-08-26 |
394.1427 KRW |
26,310,379.4245 CVC |
416.0000 KRW |
373.0000 KRW |
419.0000 KRW |
385.0000 KRW |
| 2021-08-25 |
419.5757 KRW |
74,898,698.0924 CVC |
410.0000 KRW |
384.0000 KRW |
469.0000 KRW |
416.0000 KRW |
| 2021-08-24 |
425.6218 KRW |
42,291,485.5691 CVC |
437.0000 KRW |
397.0000 KRW |
443.0000 KRW |
414.0000 KRW |
| 2021-08-23 |
429.5027 KRW |
76,686,498.5459 CVC |
428.0000 KRW |
415.0000 KRW |
445.0000 KRW |
437.0000 KRW |
| 2021-08-22 |
424.4927 KRW |
98,698,354.5164 CVC |
400.0000 KRW |
390.0000 KRW |
443.0000 KRW |
425.0000 KRW |
| 2021-08-21 |
395.0574 KRW |
25,029,999.0983 CVC |
388.0000 KRW |
380.0000 KRW |
408.0000 KRW |
400.0000 KRW |
| 2021-08-20 |
386.4750 KRW |
35,758,099.7416 CVC |
382.0000 KRW |
377.0000 KRW |
399.0000 KRW |
390.0000 KRW |
| 2021-08-19 |
364.5335 KRW |
21,168,401.5048 CVC |
360.0000 KRW |
346.0000 KRW |
384.0000 KRW |
381.0000 KRW |
| 2021-08-18 |
370.6420 KRW |
57,080,665.4140 CVC |
371.0000 KRW |
337.0000 KRW |
397.0000 KRW |
362.0000 KRW |
| 2021-08-17 |
392.9423 KRW |
46,355,515.1577 CVC |
398.0000 KRW |
365.0000 KRW |
417.0000 KRW |
369.0000 KRW |
| 2021-08-16 |
402.3233 KRW |
32,288,567.9593 CVC |
400.0000 KRW |
389.0000 KRW |
412.0000 KRW |
398.0000 KRW |
| 2021-08-15 |
388.1357 KRW |
17,924,013.7063 CVC |
395.0000 KRW |
381.0000 KRW |
398.0000 KRW |
396.0000 KRW |
| 2021-08-14 |
387.3640 KRW |
25,921,266.2994 CVC |
392.0000 KRW |
380.0000 KRW |
395.0000 KRW |
391.0000 KRW |
| 2021-08-13 |
385.4177 KRW |
100,926,530.0607 CVC |
367.0000 KRW |
366.0000 KRW |
402.0000 KRW |
393.0000 KRW |
| 2021-08-12 |
373.2805 KRW |
45,940,961.0269 CVC |
395.0000 KRW |
346.0000 KRW |
400.0000 KRW |
362.0000 KRW |