Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
729.4575 KRW |
75,218,635.3155 CVC |
686.0000 KRW |
672.0000 KRW |
790.0000 KRW |
712.0000 KRW |
| 2021-05-02 |
651.1294 KRW |
22,903,886.1124 CVC |
639.0000 KRW |
601.0000 KRW |
692.0000 KRW |
680.0000 KRW |
| 2021-05-01 |
643.9293 KRW |
33,846,709.8052 CVC |
625.0000 KRW |
621.0000 KRW |
666.0000 KRW |
636.0000 KRW |
| 2021-04-30 |
606.8608 KRW |
10,946,702.5069 CVC |
613.0000 KRW |
589.0000 KRW |
631.0000 KRW |
625.0000 KRW |
| 2021-04-29 |
603.6419 KRW |
13,312,631.8013 CVC |
609.0000 KRW |
576.0000 KRW |
623.0000 KRW |
599.0000 KRW |
| 2021-04-28 |
611.1024 KRW |
19,264,346.1549 CVC |
648.0000 KRW |
573.0000 KRW |
653.0000 KRW |
596.0000 KRW |
| 2021-04-27 |
620.4572 KRW |
17,894,634.5569 CVC |
619.0000 KRW |
597.0000 KRW |
637.0000 KRW |
630.0000 KRW |
| 2021-04-26 |
587.0760 KRW |
41,876,648.0502 CVC |
525.0000 KRW |
511.0000 KRW |
649.0000 KRW |
607.0000 KRW |
| 2021-04-25 |
533.1346 KRW |
23,003,212.5169 CVC |
507.0000 KRW |
485.0000 KRW |
561.0000 KRW |
517.0000 KRW |
| 2021-04-24 |
528.4974 KRW |
11,084,946.6016 CVC |
552.0000 KRW |
501.0000 KRW |
554.0000 KRW |
517.0000 KRW |
| 2021-04-23 |
493.2190 KRW |
22,098,668.2972 CVC |
538.0000 KRW |
402.0000 KRW |
583.0000 KRW |
541.0000 KRW |
| 2021-04-22 |
643.4108 KRW |
25,340,729.1808 CVC |
686.0000 KRW |
550.0000 KRW |
719.0000 KRW |
550.0000 KRW |
| 2021-04-21 |
705.6614 KRW |
29,420,860.2460 CVC |
739.0000 KRW |
677.0000 KRW |
740.0000 KRW |
689.0000 KRW |
| 2021-04-20 |
742.2066 KRW |
280,579,530.8266 CVC |
662.0000 KRW |
574.0000 KRW |
840.0000 KRW |
717.0000 KRW |
| 2021-04-19 |
741.3497 KRW |
29,808,479.6574 CVC |
762.0000 KRW |
660.0000 KRW |
809.0000 KRW |
693.0000 KRW |
| 2021-04-18 |
736.8631 KRW |
37,593,870.8399 CVC |
838.0000 KRW |
648.0000 KRW |
844.0000 KRW |
763.0000 KRW |
| 2021-04-17 |
845.5017 KRW |
32,473,764.7632 CVC |
858.0000 KRW |
818.0000 KRW |
890.0000 KRW |
847.0000 KRW |
| 2021-04-16 |
856.7908 KRW |
40,808,894.9110 CVC |
910.0000 KRW |
820.0000 KRW |
911.0000 KRW |
863.0000 KRW |
| 2021-04-15 |
867.1841 KRW |
35,431,189.8076 CVC |
841.0000 KRW |
817.0000 KRW |
911.0000 KRW |
896.0000 KRW |
| 2021-04-14 |
843.3006 KRW |
47,634,987.5252 CVC |
900.0000 KRW |
790.0000 KRW |
902.0000 KRW |
849.0000 KRW |
| 2021-04-13 |
845.2154 KRW |
61,105,705.1660 CVC |
843.0000 KRW |
786.0000 KRW |
900.0000 KRW |
888.0000 KRW |
| 2021-04-12 |
838.6323 KRW |
57,196,426.8836 CVC |
893.0000 KRW |
807.0000 KRW |
957.0000 KRW |
843.0000 KRW |
| 2021-04-11 |
775.1051 KRW |
26,006,112.2356 CVC |
784.0000 KRW |
698.0000 KRW |
839.0000 KRW |
823.0000 KRW |
| 2021-04-10 |
799.5996 KRW |
50,593,620.5433 CVC |
781.0000 KRW |
762.0000 KRW |
838.0000 KRW |
781.0000 KRW |
| 2021-04-09 |
756.7748 KRW |
25,762,479.8858 CVC |
759.0000 KRW |
712.0000 KRW |
800.0000 KRW |
773.0000 KRW |
| 2021-04-08 |
713.2416 KRW |
17,921,348.7953 CVC |
695.0000 KRW |
663.0000 KRW |
759.0000 KRW |
758.0000 KRW |
| 2021-04-07 |
703.6605 KRW |
31,921,037.6175 CVC |
813.0000 KRW |
553.0000 KRW |
830.0000 KRW |
721.0000 KRW |
| 2021-04-06 |
798.6061 KRW |
32,259,351.9590 CVC |
814.0000 KRW |
720.0000 KRW |
846.0000 KRW |
812.0000 KRW |
| 2021-04-05 |
845.6385 KRW |
68,783,650.9130 CVC |
802.0000 KRW |
797.0000 KRW |
917.0000 KRW |
821.0000 KRW |
| 2021-04-04 |
784.0927 KRW |
23,807,949.1821 CVC |
761.0000 KRW |
745.0000 KRW |
814.0000 KRW |
805.0000 KRW |
| 2021-04-03 |
812.8437 KRW |
56,636,211.7635 CVC |
860.0000 KRW |
754.0000 KRW |
881.0000 KRW |
772.0000 KRW |
| 2021-04-02 |
840.7668 KRW |
302,151,787.0861 CVC |
663.0000 KRW |
625.0000 KRW |
990.0000 KRW |
897.0000 KRW |
| 2021-04-01 |
668.1581 KRW |
63,243,036.9827 CVC |
683.0000 KRW |
630.0000 KRW |
710.0000 KRW |
664.0000 KRW |
| 2021-03-31 |
622.2548 KRW |
83,634,742.3915 CVC |
616.0000 KRW |
557.0000 KRW |
687.0000 KRW |
668.0000 KRW |
| 2021-03-30 |
610.1669 KRW |
63,629,206.0377 CVC |
590.0000 KRW |
576.0000 KRW |
676.0000 KRW |
615.0000 KRW |
| 2021-03-29 |
575.0336 KRW |
36,939,134.2110 CVC |
588.0000 KRW |
553.0000 KRW |
595.0000 KRW |
590.0000 KRW |
| 2021-03-28 |
574.4222 KRW |
56,574,573.0813 CVC |
545.0000 KRW |
526.0000 KRW |
610.0000 KRW |
583.0000 KRW |
| 2021-03-27 |
529.8154 KRW |
25,811,713.0970 CVC |
526.0000 KRW |
510.0000 KRW |
554.0000 KRW |
540.0000 KRW |
| 2021-03-26 |
514.4854 KRW |
19,155,059.5098 CVC |
506.0000 KRW |
501.0000 KRW |
530.0000 KRW |
525.0000 KRW |
| 2021-03-25 |
517.3192 KRW |
30,318,063.5565 CVC |
531.0000 KRW |
490.0000 KRW |
552.0000 KRW |
505.0000 KRW |
| 2021-03-24 |
603.3486 KRW |
136,638,982.7496 CVC |
564.0000 KRW |
520.0000 KRW |
692.0000 KRW |
534.0000 KRW |
| 2021-03-23 |
523.9052 KRW |
69,362,109.6235 CVC |
512.0000 KRW |
475.0000 KRW |
574.0000 KRW |
558.0000 KRW |
| 2021-03-22 |
558.1654 KRW |
103,517,596.6947 CVC |
504.0000 KRW |
486.0000 KRW |
614.0000 KRW |
517.0000 KRW |
| 2021-03-21 |
487.6915 KRW |
16,629,255.6700 CVC |
492.0000 KRW |
471.0000 KRW |
505.0000 KRW |
499.0000 KRW |
| 2021-03-20 |
522.9150 KRW |
29,114,380.8557 CVC |
513.0000 KRW |
483.0000 KRW |
551.0000 KRW |
487.0000 KRW |
| 2021-03-19 |
519.1201 KRW |
21,644,528.6348 CVC |
498.0000 KRW |
482.0000 KRW |
545.0000 KRW |
509.0000 KRW |
| 2021-03-18 |
497.2750 KRW |
22,601,404.5603 CVC |
494.0000 KRW |
477.0000 KRW |
528.0000 KRW |
498.0000 KRW |
| 2021-03-17 |
471.0629 KRW |
18,034,589.6633 CVC |
487.0000 KRW |
447.0000 KRW |
495.0000 KRW |
495.0000 KRW |
| 2021-03-16 |
474.9906 KRW |
27,341,158.4494 CVC |
498.0000 KRW |
460.0000 KRW |
508.0000 KRW |
482.0000 KRW |
| 2021-03-15 |
508.6106 KRW |
40,042,557.5992 CVC |
526.0000 KRW |
470.0000 KRW |
550.0000 KRW |
498.0000 KRW |