Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-07 |
34.5891 KRW |
4,064,009.4700 CVC |
34.8000 KRW |
33.9000 KRW |
35.1000 KRW |
34.5000 KRW |
| 2020-08-06 |
34.6822 KRW |
8,109,002.4791 CVC |
34.2000 KRW |
33.7000 KRW |
35.8000 KRW |
34.8000 KRW |
| 2020-08-05 |
34.2137 KRW |
2,600,185.7297 CVC |
34.8000 KRW |
33.7000 KRW |
34.9000 KRW |
34.2000 KRW |
| 2020-08-04 |
34.3979 KRW |
4,676,519.6143 CVC |
34.4000 KRW |
33.7000 KRW |
35.3000 KRW |
34.7000 KRW |
| 2020-08-03 |
34.6329 KRW |
4,028,892.6776 CVC |
33.8000 KRW |
33.6000 KRW |
35.1000 KRW |
34.2000 KRW |
| 2020-08-02 |
34.1203 KRW |
11,331,047.1501 CVC |
35.1000 KRW |
32.1000 KRW |
35.6000 KRW |
33.8000 KRW |
| 2020-08-01 |
35.4361 KRW |
9,827,003.0757 CVC |
35.2000 KRW |
34.7000 KRW |
36.6000 KRW |
35.0000 KRW |
| 2020-07-31 |
35.5380 KRW |
15,685,504.6802 CVC |
34.9000 KRW |
34.6000 KRW |
37.6000 KRW |
35.1000 KRW |
| 2020-07-30 |
35.0430 KRW |
5,621,703.1091 CVC |
35.2000 KRW |
34.5000 KRW |
35.8000 KRW |
34.8000 KRW |
| 2020-07-29 |
35.1429 KRW |
14,060,608.9833 CVC |
34.2000 KRW |
33.5000 KRW |
36.4000 KRW |
35.2000 KRW |
| 2020-07-28 |
33.1195 KRW |
7,360,326.3075 CVC |
32.5000 KRW |
32.2000 KRW |
34.6000 KRW |
34.2000 KRW |
| 2020-07-27 |
32.5945 KRW |
17,029,078.5420 CVC |
35.4000 KRW |
30.0000 KRW |
35.4000 KRW |
32.8000 KRW |
| 2020-07-26 |
35.9559 KRW |
8,244,134.3343 CVC |
38.0000 KRW |
34.4000 KRW |
38.2000 KRW |
35.4000 KRW |
| 2020-07-25 |
37.2428 KRW |
10,169,060.2662 CVC |
36.3000 KRW |
36.2000 KRW |
38.6000 KRW |
38.5000 KRW |
| 2020-07-24 |
36.6247 KRW |
6,289,638.5409 CVC |
36.7000 KRW |
35.8000 KRW |
38.0000 KRW |
36.3000 KRW |
| 2020-07-23 |
37.4144 KRW |
9,650,505.5295 CVC |
38.7000 KRW |
36.1000 KRW |
38.7000 KRW |
36.5000 KRW |
| 2020-07-22 |
37.6842 KRW |
11,692,392.3541 CVC |
36.4000 KRW |
35.9000 KRW |
39.5000 KRW |
38.8000 KRW |
| 2020-07-21 |
36.4481 KRW |
12,849,124.2821 CVC |
37.1000 KRW |
35.3000 KRW |
37.6000 KRW |
36.4000 KRW |
| 2020-07-20 |
37.3348 KRW |
21,533,532.4806 CVC |
38.2000 KRW |
36.8000 KRW |
38.8000 KRW |
37.3000 KRW |
| 2020-07-19 |
38.6385 KRW |
70,567,546.3953 CVC |
35.6000 KRW |
35.6000 KRW |
40.7000 KRW |
38.5000 KRW |
| 2020-07-18 |
35.3457 KRW |
10,264,799.8520 CVC |
33.6000 KRW |
33.1000 KRW |
36.4000 KRW |
36.2000 KRW |
| 2020-07-17 |
33.0288 KRW |
3,298,168.4749 CVC |
32.8000 KRW |
32.2000 KRW |
33.8000 KRW |
33.5000 KRW |
| 2020-07-16 |
33.0473 KRW |
5,224,550.6553 CVC |
34.4000 KRW |
31.4000 KRW |
34.6000 KRW |
32.8000 KRW |
| 2020-07-15 |
34.4969 KRW |
3,555,374.5404 CVC |
34.1000 KRW |
33.6000 KRW |
35.1000 KRW |
34.3000 KRW |
| 2020-07-14 |
33.3119 KRW |
6,812,505.6386 CVC |
34.2000 KRW |
32.6000 KRW |
34.2000 KRW |
33.8000 KRW |
| 2020-07-13 |
34.7082 KRW |
10,398,694.5086 CVC |
36.1000 KRW |
33.8000 KRW |
36.1000 KRW |
34.2000 KRW |
| 2020-07-12 |
35.1637 KRW |
9,616,795.2170 CVC |
34.2000 KRW |
33.8000 KRW |
36.4000 KRW |
36.1000 KRW |
| 2020-07-11 |
33.1130 KRW |
4,091,363.5289 CVC |
33.1000 KRW |
32.7000 KRW |
34.0000 KRW |
34.0000 KRW |
| 2020-07-10 |
32.6374 KRW |
6,215,810.3343 CVC |
32.7000 KRW |
32.0000 KRW |
33.4000 KRW |
33.0000 KRW |
| 2020-07-09 |
33.7833 KRW |
9,891,942.6013 CVC |
33.5000 KRW |
32.0000 KRW |
35.1000 KRW |
32.6000 KRW |
| 2020-07-08 |
33.0566 KRW |
9,234,455.6515 CVC |
33.3000 KRW |
32.4000 KRW |
33.8000 KRW |
33.4000 KRW |
| 2020-07-07 |
32.4293 KRW |
5,247,547.4362 CVC |
32.1000 KRW |
31.3000 KRW |
33.4000 KRW |
33.3000 KRW |
| 2020-07-06 |
31.5714 KRW |
4,038,355.3434 CVC |
31.3000 KRW |
31.0000 KRW |
32.3000 KRW |
32.1000 KRW |
| 2020-07-05 |
31.2676 KRW |
6,680,570.3724 CVC |
31.9000 KRW |
30.6000 KRW |
32.0000 KRW |
31.2000 KRW |
| 2020-07-04 |
31.7103 KRW |
2,404,532.4657 CVC |
31.9000 KRW |
31.5000 KRW |
32.2000 KRW |
31.9000 KRW |
| 2020-07-03 |
31.8773 KRW |
3,362,221.9177 CVC |
31.4000 KRW |
31.1000 KRW |
32.6000 KRW |
31.9000 KRW |
| 2020-07-02 |
31.6962 KRW |
6,879,722.3947 CVC |
31.8000 KRW |
30.5000 KRW |
32.5000 KRW |
31.4000 KRW |
| 2020-07-01 |
31.6163 KRW |
6,848,822.3612 CVC |
32.2000 KRW |
31.1000 KRW |
32.5000 KRW |
32.1000 KRW |
| 2020-06-30 |
31.6993 KRW |
3,237,799.5704 CVC |
32.1000 KRW |
31.2000 KRW |
32.7000 KRW |
31.9000 KRW |
| 2020-06-29 |
31.2263 KRW |
4,934,717.2727 CVC |
30.9000 KRW |
30.5000 KRW |
32.2000 KRW |
31.9000 KRW |
| 2020-06-28 |
30.4859 KRW |
9,573,564.3485 CVC |
30.7000 KRW |
29.5000 KRW |
31.5000 KRW |
31.1000 KRW |
| 2020-06-27 |
31.3174 KRW |
6,307,027.9527 CVC |
32.5000 KRW |
30.0000 KRW |
32.5000 KRW |
30.5000 KRW |
| 2020-06-26 |
32.5969 KRW |
7,802,020.0631 CVC |
33.4000 KRW |
31.5000 KRW |
34.2000 KRW |
32.5000 KRW |
| 2020-06-25 |
33.0140 KRW |
16,607,479.6889 CVC |
35.0000 KRW |
31.5000 KRW |
35.2000 KRW |
33.4000 KRW |
| 2020-06-24 |
35.4824 KRW |
11,907,069.9336 CVC |
35.9000 KRW |
33.8000 KRW |
36.8000 KRW |
35.2000 KRW |
| 2020-06-23 |
35.7991 KRW |
11,239,159.4109 CVC |
35.8000 KRW |
35.2000 KRW |
36.6000 KRW |
36.2000 KRW |
| 2020-06-22 |
36.4908 KRW |
25,426,561.9329 CVC |
35.9000 KRW |
35.6000 KRW |
37.7000 KRW |
36.0000 KRW |
| 2020-06-21 |
36.8416 KRW |
13,617,065.2663 CVC |
36.3000 KRW |
35.9000 KRW |
38.1000 KRW |
36.1000 KRW |
| 2020-06-20 |
36.0266 KRW |
8,700,174.0111 CVC |
37.1000 KRW |
35.3000 KRW |
37.2000 KRW |
36.1000 KRW |
| 2020-06-19 |
37.1145 KRW |
13,366,548.5286 CVC |
38.5000 KRW |
35.5000 KRW |
38.5000 KRW |
37.0000 KRW |