Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-05 |
100.8012 KRW |
43,568,883.0939 CVC |
96.9000 KRW |
93.3000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2021-01-04 |
100.0760 KRW |
36,682,245.6612 CVC |
99.7000 KRW |
91.5000 KRW |
110.0000 KRW |
96.4000 KRW |
| 2021-01-03 |
96.2737 KRW |
31,288,161.3791 CVC |
94.8000 KRW |
93.0000 KRW |
99.8000 KRW |
99.3000 KRW |
| 2021-01-02 |
94.0091 KRW |
23,076,201.1509 CVC |
94.6000 KRW |
91.0000 KRW |
96.8000 KRW |
93.8000 KRW |
| 2021-01-01 |
95.3762 KRW |
47,105,059.3380 CVC |
93.2000 KRW |
91.9000 KRW |
99.3000 KRW |
94.4000 KRW |
| 2020-12-31 |
93.0830 KRW |
18,752,159.5098 CVC |
95.6000 KRW |
91.0000 KRW |
95.6000 KRW |
93.0000 KRW |
| 2020-12-30 |
97.0359 KRW |
70,045,043.0135 CVC |
93.5000 KRW |
91.5000 KRW |
102.0000 KRW |
95.0000 KRW |
| 2020-12-29 |
93.8132 KRW |
17,182,214.4622 CVC |
96.6000 KRW |
91.2000 KRW |
97.6000 KRW |
94.0000 KRW |
| 2020-12-28 |
97.6164 KRW |
24,313,017.5115 CVC |
97.0000 KRW |
95.1000 KRW |
100.0000 KRW |
96.3000 KRW |
| 2020-12-27 |
98.7356 KRW |
51,260,063.2389 CVC |
99.1000 KRW |
92.0000 KRW |
103.0000 KRW |
97.6000 KRW |
| 2020-12-26 |
99.3063 KRW |
28,939,615.5910 CVC |
100.0000 KRW |
96.3000 KRW |
102.0000 KRW |
98.6000 KRW |
| 2020-12-25 |
102.3924 KRW |
61,917,524.9461 CVC |
102.0000 KRW |
95.1000 KRW |
108.0000 KRW |
100.0000 KRW |
| 2020-12-24 |
102.7590 KRW |
132,851,813.9491 CVC |
91.5000 KRW |
87.7000 KRW |
114.0000 KRW |
101.0000 KRW |
| 2020-12-23 |
97.8086 KRW |
41,364,333.6597 CVC |
100.0000 KRW |
85.2000 KRW |
116.0000 KRW |
94.7000 KRW |
| 2020-12-22 |
100.3234 KRW |
21,406,212.2030 CVC |
101.0000 KRW |
96.0000 KRW |
104.0000 KRW |
99.3000 KRW |
| 2020-12-21 |
103.8500 KRW |
50,849,066.4180 CVC |
106.0000 KRW |
96.0000 KRW |
110.0000 KRW |
99.9000 KRW |
| 2020-12-20 |
108.6290 KRW |
27,906,305.2172 CVC |
113.0000 KRW |
104.0000 KRW |
114.0000 KRW |
106.0000 KRW |
| 2020-12-19 |
113.2886 KRW |
68,319,591.7644 CVC |
110.0000 KRW |
105.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2020-12-18 |
104.6885 KRW |
53,252,077.4640 CVC |
102.0000 KRW |
100.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2020-12-17 |
103.1144 KRW |
29,161,823.7131 CVC |
103.0000 KRW |
99.9000 KRW |
107.0000 KRW |
101.0000 KRW |
| 2020-12-16 |
101.0265 KRW |
25,103,082.1227 CVC |
103.0000 KRW |
98.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2020-12-15 |
105.8002 KRW |
25,528,078.6398 CVC |
104.0000 KRW |
102.0000 KRW |
109.0000 KRW |
104.0000 KRW |
| 2020-12-14 |
103.7411 KRW |
8,314,528.1025 CVC |
106.0000 KRW |
101.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2020-12-13 |
106.7485 KRW |
21,545,749.0664 CVC |
107.0000 KRW |
104.0000 KRW |
111.0000 KRW |
105.0000 KRW |
| 2020-12-12 |
106.1571 KRW |
55,444,280.4952 CVC |
97.2000 KRW |
96.6000 KRW |
114.0000 KRW |
107.0000 KRW |
| 2020-12-11 |
98.9435 KRW |
15,904,650.9458 CVC |
99.9000 KRW |
95.5000 KRW |
105.0000 KRW |
97.5000 KRW |
| 2020-12-10 |
102.8544 KRW |
17,911,888.3020 CVC |
108.0000 KRW |
98.6000 KRW |
109.0000 KRW |
100.0000 KRW |
| 2020-12-09 |
102.6340 KRW |
31,713,350.5642 CVC |
102.0000 KRW |
93.0000 KRW |
114.0000 KRW |
109.0000 KRW |
| 2020-12-08 |
109.3997 KRW |
31,926,072.2320 CVC |
111.0000 KRW |
101.0000 KRW |
116.0000 KRW |
102.0000 KRW |
| 2020-12-07 |
113.7426 KRW |
20,071,543.4863 CVC |
116.0000 KRW |
111.0000 KRW |
117.0000 KRW |
112.0000 KRW |
| 2020-12-06 |
119.2217 KRW |
29,145,787.7903 CVC |
125.0000 KRW |
112.0000 KRW |
126.0000 KRW |
115.0000 KRW |
| 2020-12-05 |
119.3399 KRW |
106,539,313.2311 CVC |
111.0000 KRW |
107.0000 KRW |
130.0000 KRW |
126.0000 KRW |