Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-10-15 |
30.1158 KRW |
4,891,536.6562 CVC |
30.7000 KRW |
29.3000 KRW |
31.5000 KRW |
30.3000 KRW |
| 2020-10-14 |
31.1012 KRW |
5,313,427.3762 CVC |
31.2000 KRW |
30.4000 KRW |
32.0000 KRW |
30.9000 KRW |
| 2020-10-13 |
31.9512 KRW |
12,060,106.3434 CVC |
32.3000 KRW |
30.9000 KRW |
33.5000 KRW |
31.1000 KRW |
| 2020-10-12 |
32.6263 KRW |
13,462,131.6443 CVC |
33.7000 KRW |
31.8000 KRW |
33.8000 KRW |
32.6000 KRW |
| 2020-10-11 |
33.5133 KRW |
112,873,214.7638 CVC |
32.2000 KRW |
31.0000 KRW |
38.0000 KRW |
33.6000 KRW |
| 2020-10-10 |
38.5401 KRW |
292,160,900.9430 CVC |
30.8000 KRW |
30.5000 KRW |
49.3000 KRW |
32.5000 KRW |
| 2020-10-09 |
30.2503 KRW |
15,462,501.2473 CVC |
28.9000 KRW |
28.0000 KRW |
32.0000 KRW |
30.6000 KRW |
| 2020-10-08 |
28.0722 KRW |
10,465,392.4167 CVC |
27.1000 KRW |
26.9000 KRW |
29.2000 KRW |
29.0000 KRW |
| 2020-10-07 |
26.6800 KRW |
1,934,877.6077 CVC |
27.2000 KRW |
26.0000 KRW |
27.3000 KRW |
27.1000 KRW |
| 2020-10-06 |
28.1119 KRW |
5,624,938.3184 CVC |
29.3000 KRW |
26.6000 KRW |
29.9000 KRW |
27.4000 KRW |
| 2020-10-05 |
29.3238 KRW |
2,081,742.9352 CVC |
29.8000 KRW |
28.9000 KRW |
30.0000 KRW |
29.3000 KRW |
| 2020-10-04 |
29.2790 KRW |
1,084,208.0786 CVC |
29.6000 KRW |
28.7000 KRW |
29.9000 KRW |
29.8000 KRW |
| 2020-10-03 |
29.5314 KRW |
420,808.2941 CVC |
29.4000 KRW |
29.2000 KRW |
30.2000 KRW |
29.6000 KRW |
| 2020-10-02 |
29.1196 KRW |
4,194,577.4527 CVC |
30.0000 KRW |
27.8000 KRW |
30.2000 KRW |
29.4000 KRW |
| 2020-10-01 |
30.2829 KRW |
3,810,946.7229 CVC |
30.7000 KRW |
29.1000 KRW |
31.3000 KRW |
29.7000 KRW |
| 2020-09-30 |
30.9137 KRW |
3,093,746.2170 CVC |
31.8000 KRW |
29.9000 KRW |
32.2000 KRW |
30.8000 KRW |
| 2020-09-29 |
31.5959 KRW |
5,904,061.2249 CVC |
31.2000 KRW |
30.5000 KRW |
32.5000 KRW |
31.7000 KRW |
| 2020-09-28 |
31.2871 KRW |
4,316,605.1994 CVC |
30.8000 KRW |
30.6000 KRW |
32.2000 KRW |
31.4000 KRW |
| 2020-09-27 |
30.5903 KRW |
2,875,224.0062 CVC |
31.0000 KRW |
29.8000 KRW |
31.6000 KRW |
30.6000 KRW |