Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-22 |
195.6875 KRW |
12,956,180.2108 CVC |
206.0000 KRW |
166.0000 KRW |
220.0000 KRW |
196.0000 KRW |
| 2021-06-21 |
236.5874 KRW |
12,137,471.5603 CVC |
266.0000 KRW |
203.0000 KRW |
269.0000 KRW |
209.0000 KRW |
| 2021-06-20 |
270.1667 KRW |
27,405,151.8878 CVC |
286.0000 KRW |
244.0000 KRW |
298.0000 KRW |
266.0000 KRW |
| 2021-06-19 |
280.8966 KRW |
12,727,747.0476 CVC |
278.0000 KRW |
264.0000 KRW |
294.0000 KRW |
268.0000 KRW |
| 2021-06-18 |
289.1505 KRW |
13,779,516.6391 CVC |
296.0000 KRW |
264.0000 KRW |
309.0000 KRW |
275.0000 KRW |
| 2021-06-17 |
302.7652 KRW |
10,505,833.5605 CVC |
300.0000 KRW |
292.0000 KRW |
319.0000 KRW |
295.0000 KRW |
| 2021-06-16 |
302.0700 KRW |
8,864,845.0495 CVC |
312.0000 KRW |
290.0000 KRW |
314.0000 KRW |
300.0000 KRW |
| 2021-06-15 |
311.4321 KRW |
6,492,574.3603 CVC |
316.0000 KRW |
304.0000 KRW |
321.0000 KRW |
310.0000 KRW |
| 2021-06-14 |
311.0408 KRW |
8,955,839.1635 CVC |
308.0000 KRW |
298.0000 KRW |
323.0000 KRW |
317.0000 KRW |
| 2021-06-13 |
298.5534 KRW |
9,514,270.7219 CVC |
295.0000 KRW |
287.0000 KRW |
314.0000 KRW |
307.0000 KRW |
| 2021-06-12 |
293.7474 KRW |
8,851,435.0392 CVC |
310.0000 KRW |
281.0000 KRW |
312.0000 KRW |
296.0000 KRW |
| 2021-06-11 |
336.4069 KRW |
17,482,521.2794 CVC |
343.0000 KRW |
306.0000 KRW |
367.0000 KRW |
308.0000 KRW |
| 2021-06-10 |
342.0278 KRW |
9,965,086.0269 CVC |
343.0000 KRW |
330.0000 KRW |
357.0000 KRW |
339.0000 KRW |
| 2021-06-09 |
332.7466 KRW |
23,392,385.8694 CVC |
328.0000 KRW |
318.0000 KRW |
345.0000 KRW |
341.0000 KRW |
| 2021-06-08 |
326.9217 KRW |
9,839,554.2670 CVC |
344.0000 KRW |
300.0000 KRW |
352.0000 KRW |
330.0000 KRW |
| 2021-06-07 |
373.7629 KRW |
11,276,864.6270 CVC |
378.0000 KRW |
344.0000 KRW |
390.0000 KRW |
346.0000 KRW |
| 2021-06-06 |
379.9055 KRW |
14,287,532.1025 CVC |
371.0000 KRW |
367.0000 KRW |
400.0000 KRW |
376.0000 KRW |