Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-14 |
524.2667 KRW |
47,658,782.8818 CVC |
509.0000 KRW |
485.0000 KRW |
563.0000 KRW |
526.0000 KRW |
| 2021-03-13 |
492.5520 KRW |
40,433,584.0242 CVC |
497.0000 KRW |
473.0000 KRW |
515.0000 KRW |
510.0000 KRW |
| 2021-03-12 |
498.8834 KRW |
46,055,995.2351 CVC |
494.0000 KRW |
478.0000 KRW |
515.0000 KRW |
496.0000 KRW |
| 2021-03-11 |
499.6302 KRW |
41,229,384.1256 CVC |
502.0000 KRW |
470.0000 KRW |
535.0000 KRW |
491.0000 KRW |
| 2021-03-10 |
506.9711 KRW |
43,585,628.4790 CVC |
551.0000 KRW |
467.0000 KRW |
555.0000 KRW |
501.0000 KRW |
| 2021-03-09 |
505.2832 KRW |
67,474,133.2513 CVC |
470.0000 KRW |
456.0000 KRW |
567.0000 KRW |
545.0000 KRW |
| 2021-03-08 |
457.9032 KRW |
32,458,747.8855 CVC |
458.0000 KRW |
438.0000 KRW |
480.0000 KRW |
471.0000 KRW |
| 2021-03-07 |
457.2791 KRW |
24,671,140.4826 CVC |
452.0000 KRW |
444.0000 KRW |
474.0000 KRW |
460.0000 KRW |
| 2021-03-06 |
440.3265 KRW |
14,670,373.6791 CVC |
446.0000 KRW |
423.0000 KRW |
453.0000 KRW |
448.0000 KRW |
| 2021-03-05 |
433.2636 KRW |
20,883,069.6664 CVC |
444.0000 KRW |
418.0000 KRW |
455.0000 KRW |
439.0000 KRW |
| 2021-03-04 |
445.8598 KRW |
28,554,996.4649 CVC |
453.0000 KRW |
428.0000 KRW |
466.0000 KRW |
444.0000 KRW |
| 2021-03-03 |
443.9166 KRW |
35,369,023.2813 CVC |
442.0000 KRW |
427.0000 KRW |
463.0000 KRW |
452.0000 KRW |
| 2021-03-02 |
451.1765 KRW |
107,455,289.8334 CVC |
424.0000 KRW |
420.0000 KRW |
515.0000 KRW |
439.0000 KRW |
| 2021-03-01 |
416.1274 KRW |
39,833,972.4810 CVC |
385.0000 KRW |
382.0000 KRW |
470.0000 KRW |
416.0000 KRW |
| 2021-02-28 |
399.6991 KRW |
15,798,478.9012 CVC |
431.0000 KRW |
352.0000 KRW |
447.0000 KRW |
381.0000 KRW |
| 2021-02-27 |
420.9890 KRW |
22,998,447.6986 CVC |
407.0000 KRW |
390.0000 KRW |
470.0000 KRW |
434.0000 KRW |
| 2021-02-26 |
389.2960 KRW |
13,688,618.7722 CVC |
403.0000 KRW |
365.0000 KRW |
421.0000 KRW |
396.0000 KRW |
| 2021-02-25 |
425.0963 KRW |
19,034,328.8161 CVC |
411.0000 KRW |
393.0000 KRW |
455.0000 KRW |
398.0000 KRW |
| 2021-02-24 |
423.2110 KRW |
20,719,349.3957 CVC |
387.0000 KRW |
345.0000 KRW |
455.0000 KRW |
410.0000 KRW |
| 2021-02-23 |
388.3804 KRW |
18,380,010.1500 CVC |
481.0000 KRW |
281.0000 KRW |
499.0000 KRW |
379.0000 KRW |
| 2021-02-22 |
510.5230 KRW |
44,342,621.7154 CVC |
523.0000 KRW |
396.0000 KRW |
590.0000 KRW |
475.0000 KRW |
| 2021-02-21 |
519.7077 KRW |
19,291,967.0870 CVC |
522.0000 KRW |
493.0000 KRW |
535.0000 KRW |
524.0000 KRW |
| 2021-02-20 |
549.5290 KRW |
30,436,550.3086 CVC |
580.0000 KRW |
501.0000 KRW |
580.0000 KRW |
517.0000 KRW |
| 2021-02-19 |
528.0556 KRW |
52,006,138.2041 CVC |
502.0000 KRW |
480.0000 KRW |
581.0000 KRW |
577.0000 KRW |
| 2021-02-18 |
487.5552 KRW |
25,900,994.1502 CVC |
476.0000 KRW |
465.0000 KRW |
516.0000 KRW |
503.0000 KRW |
| 2021-02-17 |
474.6417 KRW |
36,473,501.2262 CVC |
502.0000 KRW |
450.0000 KRW |
504.0000 KRW |
477.0000 KRW |
| 2021-02-16 |
511.4482 KRW |
31,150,688.3582 CVC |
506.0000 KRW |
476.0000 KRW |
546.0000 KRW |
500.0000 KRW |
| 2021-02-15 |
497.9093 KRW |
82,675,543.0810 CVC |
491.0000 KRW |
434.0000 KRW |
553.0000 KRW |
502.0000 KRW |
| 2021-02-14 |
563.8730 KRW |
164,442,670.7181 CVC |
530.0000 KRW |
468.0000 KRW |
625.0000 KRW |
491.0000 KRW |
| 2021-02-13 |
552.4140 KRW |
427,606,306.1567 CVC |
372.0000 KRW |
357.0000 KRW |
650.0000 KRW |
530.0000 KRW |
| 2021-02-12 |
338.9010 KRW |
104,523,700.2337 CVC |
289.0000 KRW |
280.0000 KRW |
420.0000 KRW |
370.0000 KRW |
| 2021-02-11 |
274.9768 KRW |
29,992,663.1127 CVC |
266.0000 KRW |
257.0000 KRW |
299.0000 KRW |
288.0000 KRW |
| 2021-02-10 |
264.6970 KRW |
29,348,962.8921 CVC |
261.0000 KRW |
240.0000 KRW |
276.0000 KRW |
267.0000 KRW |
| 2021-02-09 |
253.1064 KRW |
13,188,405.3352 CVC |
252.0000 KRW |
248.0000 KRW |
261.0000 KRW |
255.0000 KRW |
| 2021-02-08 |
252.1693 KRW |
23,605,817.8408 CVC |
250.0000 KRW |
240.0000 KRW |
264.0000 KRW |
253.0000 KRW |
| 2021-02-07 |
261.2779 KRW |
71,196,419.9962 CVC |
262.0000 KRW |
239.0000 KRW |
282.0000 KRW |
250.0000 KRW |
| 2021-02-06 |
277.8843 KRW |
186,029,015.0354 CVC |
260.0000 KRW |
225.0000 KRW |
312.0000 KRW |
263.0000 KRW |
| 2021-02-05 |
233.2342 KRW |
115,951,513.8578 CVC |
191.0000 KRW |
187.0000 KRW |
303.0000 KRW |
262.0000 KRW |
| 2021-02-04 |
189.5134 KRW |
46,500,019.2770 CVC |
197.0000 KRW |
173.0000 KRW |
204.0000 KRW |
190.0000 KRW |
| 2021-02-03 |
184.6120 KRW |
40,940,484.1377 CVC |
190.0000 KRW |
178.0000 KRW |
198.0000 KRW |
188.0000 KRW |
| 2021-02-02 |
177.4306 KRW |
36,820,750.8987 CVC |
168.0000 KRW |
165.0000 KRW |
191.0000 KRW |
186.0000 KRW |
| 2021-02-01 |
164.6075 KRW |
18,452,209.6397 CVC |
167.0000 KRW |
161.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2021-01-31 |
168.7982 KRW |
16,824,416.5709 CVC |
168.0000 KRW |
165.0000 KRW |
173.0000 KRW |
168.0000 KRW |
| 2021-01-30 |
174.5339 KRW |
31,247,539.9693 CVC |
172.0000 KRW |
164.0000 KRW |
184.0000 KRW |
168.0000 KRW |
| 2021-01-29 |
168.8880 KRW |
35,752,324.3088 CVC |
168.0000 KRW |
162.0000 KRW |
178.0000 KRW |
170.0000 KRW |
| 2021-01-28 |
167.3256 KRW |
48,130,939.8998 CVC |
153.0000 KRW |
151.0000 KRW |
177.0000 KRW |
167.0000 KRW |
| 2021-01-27 |
155.8593 KRW |
16,649,928.9930 CVC |
165.0000 KRW |
146.0000 KRW |
165.0000 KRW |
152.0000 KRW |
| 2021-01-26 |
162.5596 KRW |
18,642,906.3855 CVC |
169.0000 KRW |
157.0000 KRW |
170.0000 KRW |
165.0000 KRW |
| 2021-01-25 |
170.5411 KRW |
36,204,263.4296 CVC |
172.0000 KRW |
164.0000 KRW |
175.0000 KRW |
168.0000 KRW |
| 2021-01-24 |
172.6615 KRW |
77,372,155.9939 CVC |
164.0000 KRW |
161.0000 KRW |
184.0000 KRW |
168.0000 KRW |