Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |