Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-26 |
31.3874 KRW |
5,473,537.6991 CVC |
30.9000 KRW |
30.6000 KRW |
31.9000 KRW |
31.0000 KRW |
| 2020-09-25 |
30.0816 KRW |
4,410,315.0038 CVC |
30.3000 KRW |
29.3000 KRW |
31.3000 KRW |
31.2000 KRW |
| 2020-09-24 |
28.7010 KRW |
3,407,545.0818 CVC |
28.2000 KRW |
27.5000 KRW |
30.7000 KRW |
30.1000 KRW |
| 2020-09-23 |
29.7382 KRW |
6,305,283.0823 CVC |
30.2000 KRW |
27.3000 KRW |
31.0000 KRW |
27.4000 KRW |
| 2020-09-22 |
29.9717 KRW |
4,115,135.0568 CVC |
30.4000 KRW |
29.0000 KRW |
31.0000 KRW |
29.9000 KRW |
| 2020-09-21 |
31.4393 KRW |
11,707,592.2262 CVC |
34.4000 KRW |
29.0000 KRW |
35.8000 KRW |
30.8000 KRW |
| 2020-09-20 |
34.8942 KRW |
3,597,382.1073 CVC |
36.0000 KRW |
33.4000 KRW |
36.1000 KRW |
33.7000 KRW |
| 2020-09-19 |
35.5983 KRW |
4,985,949.0706 CVC |
35.2000 KRW |
34.9000 KRW |
36.6000 KRW |
36.2000 KRW |
| 2020-09-18 |
35.2136 KRW |
5,284,320.3316 CVC |
34.8000 KRW |
34.3000 KRW |
36.8000 KRW |
35.1000 KRW |
| 2020-09-17 |
35.0104 KRW |
3,372,632.5554 CVC |
35.2000 KRW |
34.0000 KRW |
35.9000 KRW |
34.6000 KRW |
| 2020-09-16 |
35.0792 KRW |
9,945,455.4429 CVC |
36.8000 KRW |
34.3000 KRW |
36.8000 KRW |
35.2000 KRW |
| 2020-09-15 |
38.5014 KRW |
16,402,146.8270 CVC |
40.0000 KRW |
36.0000 KRW |
40.1000 KRW |
36.8000 KRW |
| 2020-09-14 |
41.9212 KRW |
114,775,517.0475 CVC |
37.6000 KRW |
37.6000 KRW |
45.2000 KRW |
40.1000 KRW |
| 2020-09-13 |
39.4254 KRW |
9,060,385.6964 CVC |
40.1000 KRW |
36.8000 KRW |
42.4000 KRW |
37.5000 KRW |
| 2020-09-12 |
40.7181 KRW |
23,264,703.4090 CVC |
39.4000 KRW |
38.0000 KRW |
45.0000 KRW |
40.0000 KRW |
| 2020-09-11 |
40.5505 KRW |
27,241,711.1935 CVC |
38.2000 KRW |
37.7000 KRW |
43.8000 KRW |
39.7000 KRW |
| 2020-09-10 |
36.5590 KRW |
7,021,494.1189 CVC |
35.0000 KRW |
34.5000 KRW |
38.3000 KRW |
38.0000 KRW |
| 2020-09-09 |
34.2180 KRW |
2,640,500.4232 CVC |
34.2000 KRW |
32.9000 KRW |
35.8000 KRW |
34.6000 KRW |
| 2020-09-08 |
34.3148 KRW |
3,938,177.1009 CVC |
34.3000 KRW |
33.0000 KRW |
36.0000 KRW |
34.0000 KRW |
| 2020-09-07 |
34.2287 KRW |
6,723,154.0773 CVC |
36.3000 KRW |
31.8000 KRW |
37.0000 KRW |
34.6000 KRW |
| 2020-09-06 |
34.6562 KRW |
3,500,405.8269 CVC |
34.8000 KRW |
32.6000 KRW |
36.9000 KRW |
35.5000 KRW |
| 2020-09-05 |
35.2169 KRW |
7,540,283.0854 CVC |
37.4000 KRW |
33.2000 KRW |
39.0000 KRW |
35.1000 KRW |
| 2020-09-04 |
36.2900 KRW |
6,914,712.3612 CVC |
35.1000 KRW |
34.5000 KRW |
38.3000 KRW |
37.6000 KRW |
| 2020-09-03 |
40.4801 KRW |
10,701,099.3441 CVC |
45.4000 KRW |
36.6000 KRW |
46.2000 KRW |
37.2000 KRW |
| 2020-09-02 |
45.6055 KRW |
8,659,122.7620 CVC |
48.3000 KRW |
43.6000 KRW |
48.4000 KRW |
45.4000 KRW |
| 2020-09-01 |
49.0485 KRW |
8,356,396.3936 CVC |
51.5000 KRW |
47.4000 KRW |
51.7000 KRW |
48.2000 KRW |
| 2020-08-31 |
51.2526 KRW |
10,525,309.6729 CVC |
50.9000 KRW |
49.6000 KRW |
52.8000 KRW |
51.8000 KRW |
| 2020-08-30 |
52.0425 KRW |
13,260,991.0092 CVC |
52.7000 KRW |
50.4000 KRW |
53.8000 KRW |
51.0000 KRW |
| 2020-08-29 |
52.5945 KRW |
31,255,363.0891 CVC |
50.7000 KRW |
49.8000 KRW |
54.3000 KRW |
52.1000 KRW |
| 2020-08-28 |
50.7795 KRW |
16,394,695.7378 CVC |
46.9000 KRW |
46.5000 KRW |
54.3000 KRW |
50.3000 KRW |
| 2020-08-27 |
47.4133 KRW |
14,928,086.2790 CVC |
49.7000 KRW |
45.3000 KRW |
50.2000 KRW |
46.8000 KRW |
| 2020-08-26 |
49.5183 KRW |
12,546,616.0414 CVC |
49.8000 KRW |
48.3000 KRW |
51.7000 KRW |
50.4000 KRW |
| 2020-08-25 |
52.0051 KRW |
18,252,610.3887 CVC |
55.5000 KRW |
48.6000 KRW |
55.9000 KRW |
49.8000 KRW |
| 2020-08-24 |
55.2813 KRW |
7,600,062.4360 CVC |
55.1000 KRW |
54.0000 KRW |
56.9000 KRW |
56.0000 KRW |
| 2020-08-23 |
54.8072 KRW |
11,549,148.1859 CVC |
57.0000 KRW |
53.5000 KRW |
57.0000 KRW |
55.3000 KRW |
| 2020-08-22 |
58.6285 KRW |
44,615,139.9637 CVC |
62.5000 KRW |
52.3000 KRW |
67.5000 KRW |
57.1000 KRW |
| 2020-08-21 |
55.1365 KRW |
52,171,478.2101 CVC |
54.2000 KRW |
50.5000 KRW |
58.5000 KRW |
56.2000 KRW |
| 2020-08-20 |
49.8495 KRW |
19,288,633.2424 CVC |
47.3000 KRW |
46.3000 KRW |
54.9000 KRW |
54.3000 KRW |
| 2020-08-19 |
48.1158 KRW |
14,875,697.2493 CVC |
50.9000 KRW |
45.2000 KRW |
52.2000 KRW |
48.1000 KRW |
| 2020-08-18 |
51.7963 KRW |
55,594,910.0783 CVC |
47.5000 KRW |
46.9000 KRW |
56.6000 KRW |
52.4000 KRW |
| 2020-08-17 |
48.1381 KRW |
55,821,176.9369 CVC |
44.5000 KRW |
44.2000 KRW |
52.8000 KRW |
47.5000 KRW |
| 2020-08-16 |
43.1243 KRW |
5,904,082.2060 CVC |
41.9000 KRW |
41.7000 KRW |
44.8000 KRW |
44.7000 KRW |
| 2020-08-15 |
42.5826 KRW |
3,789,520.9542 CVC |
43.6000 KRW |
41.6000 KRW |
43.8000 KRW |
41.9000 KRW |
| 2020-08-14 |
42.1513 KRW |
6,473,989.4296 CVC |
40.7000 KRW |
39.9000 KRW |
43.8000 KRW |
43.7000 KRW |
| 2020-08-13 |
39.6967 KRW |
10,286,485.2573 CVC |
40.2000 KRW |
38.1000 KRW |
41.7000 KRW |
40.7000 KRW |
| 2020-08-12 |
39.9561 KRW |
11,459,789.6236 CVC |
39.9000 KRW |
37.9000 KRW |
42.0000 KRW |
40.2000 KRW |
| 2020-08-11 |
41.4399 KRW |
23,662,626.4906 CVC |
43.3000 KRW |
38.0000 KRW |
45.2000 KRW |
39.5000 KRW |
| 2020-08-10 |
41.3957 KRW |
43,045,173.5669 CVC |
39.4000 KRW |
37.4000 KRW |
44.0000 KRW |
43.4000 KRW |
| 2020-08-09 |
39.0743 KRW |
24,901,649.0255 CVC |
37.4000 KRW |
36.9000 KRW |
40.4000 KRW |
39.2000 KRW |
| 2020-08-08 |
36.6478 KRW |
13,477,676.2968 CVC |
34.5000 KRW |
34.3000 KRW |
37.9000 KRW |
37.4000 KRW |