Crypto exchange UpBit

Market Civic (CVC) / KRW

Identifier on UpBit: KRW-CVC
Date Price Volume Open Low High Close
2020-12-04 126.7534 KRW 90,878,466.4526 CVC 132.0000 KRW 107.0000 KRW 141.0000 KRW 111.0000 KRW
2020-12-03 146.9537 KRW 274,967,344.4647 CVC 139.0000 KRW 120.0000 KRW 184.0000 KRW 132.0000 KRW
2020-12-02 124.6366 KRW 344,649,712.6037 CVC 94.6000 KRW 92.4000 KRW 159.0000 KRW 138.0000 KRW
2020-12-01 99.0097 KRW 260,202,973.0233 CVC 88.4000 KRW 87.3000 KRW 123.0000 KRW 96.8000 KRW
2020-11-30 87.7737 KRW 14,524,762.9856 CVC 88.7000 KRW 83.9000 KRW 92.9000 KRW 88.3000 KRW
2020-11-29 88.7174 KRW 9,296,965.6206 CVC 90.4000 KRW 87.4000 KRW 90.4000 KRW 88.7000 KRW
2020-11-28 88.8858 KRW 16,672,014.8699 CVC 89.2000 KRW 85.1000 KRW 94.8000 KRW 91.6000 KRW
2020-11-27 85.2987 KRW 16,108,556.9662 CVC 87.2000 KRW 80.6000 KRW 90.1000 KRW 87.8000 KRW
2020-11-26 92.2855 KRW 40,761,005.4941 CVC 98.8000 KRW 76.4000 KRW 106.0000 KRW 85.8000 KRW
2020-11-25 98.9512 KRW 99,328,634.8320 CVC 95.1000 KRW 92.3000 KRW 105.0000 KRW 95.8000 KRW
2020-11-24 96.9506 KRW 75,663,242.5367 CVC 95.1000 KRW 89.5000 KRW 108.0000 KRW 95.1000 KRW
2020-11-23 100.4585 KRW 238,654,560.9870 CVC 87.8000 KRW 87.7000 KRW 121.0000 KRW 95.3000 KRW
2020-11-22 86.4037 KRW 55,481,689.9511 CVC 93.2000 KRW 81.9000 KRW 93.2000 KRW 87.5000 KRW
2020-11-21 94.7635 KRW 62,097,535.5465 CVC 98.6000 KRW 92.1000 KRW 98.6000 KRW 93.2000 KRW
2020-11-20 99.7662 KRW 42,615,799.0102 CVC 98.7000 KRW 96.8000 KRW 104.0000 KRW 98.5000 KRW
2020-11-19 100.8568 KRW 41,861,917.0478 CVC 97.7000 KRW 95.3000 KRW 106.0000 KRW 98.6000 KRW
2020-11-18 99.8748 KRW 35,331,886.2981 CVC 107.0000 KRW 94.0000 KRW 108.0000 KRW 99.0000 KRW
2020-11-17 104.0813 KRW 55,465,292.5542 CVC 111.0000 KRW 97.6000 KRW 112.0000 KRW 109.0000 KRW
2020-11-16 114.8105 KRW 40,298,029.9501 CVC 118.0000 KRW 109.0000 KRW 119.0000 KRW 112.0000 KRW
2020-11-15 124.2114 KRW 90,692,678.1993 CVC 122.0000 KRW 114.0000 KRW 132.0000 KRW 119.0000 KRW
2020-11-14 122.0511 KRW 128,574,955.5593 CVC 119.0000 KRW 110.0000 KRW 133.0000 KRW 121.0000 KRW
2020-11-13 126.0277 KRW 272,685,217.2591 CVC 112.0000 KRW 106.0000 KRW 143.0000 KRW 120.0000 KRW
2020-11-12 103.6306 KRW 210,747,174.5663 CVC 106.0000 KRW 91.5000 KRW 125.0000 KRW 110.0000 KRW
2020-11-11 130.1441 KRW 314,412,592.8898 CVC 124.0000 KRW 101.0000 KRW 158.0000 KRW 104.0000 KRW
2020-11-10 160.6159 KRW 654,440,638.3773 CVC 146.0000 KRW 111.0000 KRW 207.0000 KRW 120.0000 KRW
2020-11-09 101.3949 KRW 1,205,507,117.5781 CVC 73.6000 KRW 70.0000 KRW 157.0000 KRW 153.0000 KRW
2020-11-08 59.8152 KRW 510,866,393.7494 CVC 46.6000 KRW 44.5000 KRW 75.9000 KRW 71.8000 KRW
2020-11-07 51.5253 KRW 229,754,853.8260 CVC 61.0000 KRW 43.2000 KRW 62.9000 KRW 48.7000 KRW
2020-11-06 60.0614 KRW 787,586,185.0185 CVC 37.6000 KRW 35.5000 KRW 72.8000 KRW 60.5000 KRW
2020-11-05 37.2208 KRW 77,056,354.9136 CVC 28.3000 KRW 28.1000 KRW 43.2000 KRW 37.2000 KRW
2020-11-04 28.3031 KRW 8,251,601.6417 CVC 28.0000 KRW 27.4000 KRW 29.3000 KRW 28.3000 KRW
2020-11-03 27.4476 KRW 3,136,683.1339 CVC 28.4000 KRW 26.7000 KRW 28.5000 KRW 28.1000 KRW
2020-11-02 28.8244 KRW 3,131,782.0367 CVC 29.4000 KRW 27.9000 KRW 29.7000 KRW 28.5000 KRW
2020-11-01 29.0943 KRW 4,331,661.1441 CVC 28.8000 KRW 28.3000 KRW 29.8000 KRW 29.6000 KRW
2020-10-31 28.9802 KRW 5,022,125.6340 CVC 28.6000 KRW 28.3000 KRW 30.6000 KRW 28.8000 KRW
2020-10-30 28.5848 KRW 8,600,898.5823 CVC 29.8000 KRW 27.5000 KRW 30.5000 KRW 29.4000 KRW
2020-10-29 30.2526 KRW 8,464,022.0698 CVC 30.9000 KRW 29.2000 KRW 31.5000 KRW 29.8000 KRW
2020-10-28 31.8454 KRW 6,126,676.0358 CVC 32.5000 KRW 30.5000 KRW 32.8000 KRW 30.9000 KRW
2020-10-27 31.4100 KRW 8,195,650.1554 CVC 31.1000 KRW 30.1000 KRW 32.8000 KRW 32.5000 KRW
2020-10-26 31.7434 KRW 8,819,516.6780 CVC 32.2000 KRW 30.0000 KRW 32.9000 KRW 31.1000 KRW
2020-10-25 32.7792 KRW 21,853,468.6009 CVC 33.6000 KRW 31.6000 KRW 34.2000 KRW 32.3000 KRW
2020-10-24 35.3165 KRW 64,700,435.4099 CVC 31.7000 KRW 31.6000 KRW 39.9000 KRW 33.7000 KRW
2020-10-23 31.6081 KRW 10,842,464.2444 CVC 30.2000 KRW 29.5000 KRW 33.1000 KRW 31.9000 KRW
2020-10-22 29.8050 KRW 2,578,117.9677 CVC 29.6000 KRW 29.4000 KRW 30.7000 KRW 30.4000 KRW
2020-10-21 29.3311 KRW 3,299,468.9872 CVC 29.4000 KRW 28.7000 KRW 30.0000 KRW 29.6000 KRW
2020-10-20 29.1807 KRW 4,229,568.3631 CVC 30.2000 KRW 28.4000 KRW 30.4000 KRW 29.3000 KRW
2020-10-19 30.4875 KRW 3,155,165.6062 CVC 31.3000 KRW 30.1000 KRW 31.6000 KRW 30.3000 KRW
2020-10-18 30.5431 KRW 2,579,827.5381 CVC 30.4000 KRW 30.0000 KRW 31.8000 KRW 31.4000 KRW
2020-10-17 30.9102 KRW 5,705,996.7725 CVC 29.5000 KRW 29.3000 KRW 32.3000 KRW 30.7000 KRW
2020-10-16 29.4057 KRW 4,104,634.5226 CVC 30.3000 KRW 28.7000 KRW 30.9000 KRW 29.3000 KRW