Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-23 |
169.9783 KRW |
91,146,897.2417 CVC |
160.0000 KRW |
158.0000 KRW |
182.0000 KRW |
162.0000 KRW |
| 2021-01-22 |
150.2269 KRW |
53,834,181.9313 CVC |
148.0000 KRW |
127.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2021-01-21 |
162.7072 KRW |
30,210,141.9461 CVC |
174.0000 KRW |
145.0000 KRW |
175.0000 KRW |
149.0000 KRW |
| 2021-01-20 |
173.2427 KRW |
52,610,268.6243 CVC |
176.0000 KRW |
161.0000 KRW |
184.0000 KRW |
170.0000 KRW |
| 2021-01-19 |
178.2023 KRW |
49,474,978.7152 CVC |
184.0000 KRW |
174.0000 KRW |
184.0000 KRW |
178.0000 KRW |
| 2021-01-18 |
174.8062 KRW |
62,636,956.5614 CVC |
171.0000 KRW |
166.0000 KRW |
182.0000 KRW |
176.0000 KRW |
| 2021-01-17 |
172.7359 KRW |
59,132,464.5206 CVC |
171.0000 KRW |
163.0000 KRW |
184.0000 KRW |
169.0000 KRW |
| 2021-01-16 |
172.4193 KRW |
67,779,055.5462 CVC |
174.0000 KRW |
165.0000 KRW |
182.0000 KRW |
171.0000 KRW |
| 2021-01-15 |
170.7430 KRW |
67,331,685.0072 CVC |
181.0000 KRW |
158.0000 KRW |
184.0000 KRW |
162.0000 KRW |
| 2021-01-14 |
182.4974 KRW |
171,645,155.5852 CVC |
188.0000 KRW |
173.0000 KRW |
200.0000 KRW |
181.0000 KRW |
| 2021-01-13 |
186.0420 KRW |
179,582,118.9408 CVC |
194.0000 KRW |
170.0000 KRW |
204.0000 KRW |
180.0000 KRW |
| 2021-01-12 |
172.1110 KRW |
340,836,049.8020 CVC |
137.0000 KRW |
129.0000 KRW |
215.0000 KRW |
188.0000 KRW |
| 2021-01-11 |
134.9538 KRW |
52,412,054.0373 CVC |
161.0000 KRW |
113.0000 KRW |
161.0000 KRW |
134.0000 KRW |
| 2021-01-10 |
177.3388 KRW |
177,593,744.0566 CVC |
173.0000 KRW |
142.0000 KRW |
204.0000 KRW |
161.0000 KRW |
| 2021-01-09 |
179.5881 KRW |
116,068,922.0336 CVC |
193.0000 KRW |
163.0000 KRW |
205.0000 KRW |
171.0000 KRW |
| 2021-01-08 |
216.6921 KRW |
380,861,330.1628 CVC |
236.0000 KRW |
180.0000 KRW |
333.0000 KRW |
196.0000 KRW |
| 2021-01-07 |
164.4129 KRW |
415,977,311.7478 CVC |
118.0000 KRW |
112.0000 KRW |
203.0000 KRW |
181.0000 KRW |
| 2021-01-06 |
115.2959 KRW |
87,253,215.0019 CVC |
104.0000 KRW |
100.0000 KRW |
138.0000 KRW |
117.0000 KRW |