Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-11 |
389.0057 KRW |
132,725,708.5536 CVC |
358.0000 KRW |
351.0000 KRW |
420.0000 KRW |
375.0000 KRW |
| 2021-08-10 |
358.2850 KRW |
152,747,562.4400 CVC |
339.0000 KRW |
335.0000 KRW |
370.0000 KRW |
359.0000 KRW |
| 2021-08-09 |
327.8780 KRW |
25,127,473.4612 CVC |
334.0000 KRW |
313.0000 KRW |
343.0000 KRW |
337.0000 KRW |
| 2021-08-08 |
338.8650 KRW |
26,992,007.0793 CVC |
350.0000 KRW |
325.0000 KRW |
351.0000 KRW |
337.0000 KRW |
| 2021-08-07 |
342.5603 KRW |
34,046,990.3229 CVC |
341.0000 KRW |
335.0000 KRW |
352.0000 KRW |
350.0000 KRW |
| 2021-08-06 |
331.7956 KRW |
25,843,913.0580 CVC |
339.0000 KRW |
323.0000 KRW |
344.0000 KRW |
341.0000 KRW |
| 2021-08-05 |
322.7988 KRW |
64,809,554.2398 CVC |
320.0000 KRW |
310.0000 KRW |
334.0000 KRW |
331.0000 KRW |
| 2021-08-04 |
310.7250 KRW |
27,472,908.6417 CVC |
313.0000 KRW |
302.0000 KRW |
328.0000 KRW |
316.0000 KRW |
| 2021-08-03 |
305.2790 KRW |
17,077,191.3736 CVC |
315.0000 KRW |
299.0000 KRW |
317.0000 KRW |
308.0000 KRW |
| 2021-08-02 |
317.2264 KRW |
49,695,588.8920 CVC |
311.0000 KRW |
295.0000 KRW |
349.0000 KRW |
313.0000 KRW |
| 2021-08-01 |
321.9354 KRW |
29,477,510.8141 CVC |
332.0000 KRW |
305.0000 KRW |
334.0000 KRW |
308.0000 KRW |
| 2021-07-31 |
329.5841 KRW |
102,987,701.9541 CVC |
317.0000 KRW |
316.0000 KRW |
350.0000 KRW |
326.0000 KRW |
| 2021-07-30 |
306.5470 KRW |
48,971,612.8787 CVC |
316.0000 KRW |
293.0000 KRW |
317.0000 KRW |
316.0000 KRW |
| 2021-07-29 |
317.8474 KRW |
160,857,194.8848 CVC |
305.0000 KRW |
293.0000 KRW |
341.0000 KRW |
311.0000 KRW |
| 2021-07-28 |
307.4347 KRW |
108,209,624.8832 CVC |
300.0000 KRW |
291.0000 KRW |
329.0000 KRW |
302.0000 KRW |
| 2021-07-27 |
346.0828 KRW |
975,353,015.8891 CVC |
259.0000 KRW |
257.0000 KRW |
381.0000 KRW |
305.0000 KRW |
| 2021-07-26 |
266.8177 KRW |
60,766,522.0557 CVC |
254.0000 KRW |
252.0000 KRW |
285.0000 KRW |
259.0000 KRW |
| 2021-07-25 |
249.7693 KRW |
12,126,216.0235 CVC |
254.0000 KRW |
243.0000 KRW |
259.0000 KRW |
251.0000 KRW |