Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-24 |
250.5445 KRW |
18,598,866.7472 CVC |
248.0000 KRW |
243.0000 KRW |
259.0000 KRW |
253.0000 KRW |
| 2021-07-23 |
257.7291 KRW |
89,382,368.1102 CVC |
243.0000 KRW |
238.0000 KRW |
278.0000 KRW |
248.0000 KRW |
| 2021-07-22 |
236.5793 KRW |
8,748,318.4216 CVC |
233.0000 KRW |
228.0000 KRW |
244.0000 KRW |
240.0000 KRW |
| 2021-07-21 |
220.5602 KRW |
11,746,605.1503 CVC |
215.0000 KRW |
207.0000 KRW |
233.0000 KRW |
228.0000 KRW |
| 2021-07-20 |
218.3057 KRW |
19,860,559.7315 CVC |
238.0000 KRW |
204.0000 KRW |
244.0000 KRW |
214.0000 KRW |
| 2021-07-19 |
236.9434 KRW |
9,053,951.6779 CVC |
250.0000 KRW |
228.0000 KRW |
250.0000 KRW |
234.0000 KRW |
| 2021-07-18 |
257.7383 KRW |
35,120,866.8324 CVC |
248.0000 KRW |
241.0000 KRW |
276.0000 KRW |
246.0000 KRW |
| 2021-07-17 |
247.2509 KRW |
12,059,759.5084 CVC |
249.0000 KRW |
237.0000 KRW |
270.0000 KRW |
248.0000 KRW |
| 2021-07-16 |
255.6229 KRW |
9,481,903.2513 CVC |
264.0000 KRW |
245.0000 KRW |
266.0000 KRW |
247.0000 KRW |
| 2021-07-15 |
265.1692 KRW |
12,132,606.0271 CVC |
275.0000 KRW |
256.0000 KRW |
276.0000 KRW |
260.0000 KRW |
| 2021-07-14 |
264.6611 KRW |
15,310,729.9398 CVC |
278.0000 KRW |
250.0000 KRW |
282.0000 KRW |
276.0000 KRW |
| 2021-07-13 |
281.0980 KRW |
21,576,218.1606 CVC |
283.0000 KRW |
270.0000 KRW |
294.0000 KRW |
280.0000 KRW |
| 2021-07-12 |
282.4857 KRW |
11,023,719.0619 CVC |
290.0000 KRW |
276.0000 KRW |
290.0000 KRW |
282.0000 KRW |
| 2021-07-11 |
282.6649 KRW |
12,456,410.2189 CVC |
285.0000 KRW |
273.0000 KRW |
291.0000 KRW |
285.0000 KRW |
| 2021-07-10 |
288.3768 KRW |
10,174,195.7168 CVC |
296.0000 KRW |
278.0000 KRW |
302.0000 KRW |
286.0000 KRW |
| 2021-07-09 |
279.5606 KRW |
10,260,516.7026 CVC |
289.0000 KRW |
270.0000 KRW |
293.0000 KRW |
291.0000 KRW |
| 2021-07-08 |
303.0727 KRW |
23,146,907.3940 CVC |
324.0000 KRW |
281.0000 KRW |
324.0000 KRW |
286.0000 KRW |
| 2021-07-07 |
320.7818 KRW |
23,977,255.6686 CVC |
328.0000 KRW |
314.0000 KRW |
329.0000 KRW |
321.0000 KRW |
| 2021-07-06 |
322.9162 KRW |
54,822,475.6351 CVC |
333.0000 KRW |
311.0000 KRW |
338.0000 KRW |
328.0000 KRW |
| 2021-07-05 |
329.0192 KRW |
319,840,633.9988 CVC |
290.0000 KRW |
288.0000 KRW |
359.0000 KRW |
331.0000 KRW |
| 2021-07-04 |
299.7998 KRW |
78,673,280.6973 CVC |
282.0000 KRW |
278.0000 KRW |
329.0000 KRW |
289.0000 KRW |
| 2021-07-03 |
271.9753 KRW |
11,877,943.6864 CVC |
277.0000 KRW |
263.0000 KRW |
282.0000 KRW |
277.0000 KRW |
| 2021-07-02 |
266.2336 KRW |
14,161,026.7102 CVC |
282.0000 KRW |
255.0000 KRW |
287.0000 KRW |
277.0000 KRW |
| 2021-07-01 |
271.8945 KRW |
18,245,782.5086 CVC |
289.0000 KRW |
261.0000 KRW |
290.0000 KRW |
274.0000 KRW |
| 2021-06-30 |
284.2808 KRW |
69,650,546.3939 CVC |
262.0000 KRW |
252.0000 KRW |
322.0000 KRW |
285.0000 KRW |
| 2021-06-29 |
250.2135 KRW |
19,497,344.1959 CVC |
237.0000 KRW |
234.0000 KRW |
267.0000 KRW |
256.0000 KRW |
| 2021-06-28 |
225.0295 KRW |
16,093,924.7837 CVC |
221.0000 KRW |
213.0000 KRW |
240.0000 KRW |
237.0000 KRW |
| 2021-06-27 |
215.6281 KRW |
9,709,061.0195 CVC |
221.0000 KRW |
208.0000 KRW |
228.0000 KRW |
217.0000 KRW |
| 2021-06-26 |
210.2726 KRW |
6,127,954.0382 CVC |
209.0000 KRW |
201.0000 KRW |
220.0000 KRW |
217.0000 KRW |
| 2021-06-25 |
222.3751 KRW |
10,849,037.0072 CVC |
228.0000 KRW |
203.0000 KRW |
236.0000 KRW |
206.0000 KRW |
| 2021-06-24 |
217.7026 KRW |
8,526,071.7773 CVC |
216.0000 KRW |
203.0000 KRW |
231.0000 KRW |
228.0000 KRW |
| 2021-06-23 |
216.1224 KRW |
14,253,348.8553 CVC |
197.0000 KRW |
185.0000 KRW |
226.0000 KRW |
215.0000 KRW |