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