Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-18 |
38.4172 KRW |
13,840,018.9300 CVC |
39.7000 KRW |
37.4000 KRW |
39.9000 KRW |
38.4000 KRW |
| 2020-06-17 |
40.1302 KRW |
17,266,800.6684 CVC |
41.0000 KRW |
38.6000 KRW |
41.6000 KRW |
39.7000 KRW |
| 2020-06-16 |
40.1179 KRW |
31,174,499.0465 CVC |
40.1000 KRW |
38.5000 KRW |
42.0000 KRW |
41.0000 KRW |
| 2020-06-15 |
37.1514 KRW |
52,898,675.4396 CVC |
37.3000 KRW |
33.2000 KRW |
40.9000 KRW |
40.4000 KRW |
| 2020-06-14 |
37.6247 KRW |
35,376,323.2143 CVC |
36.7000 KRW |
35.2000 KRW |
39.7000 KRW |
37.3000 KRW |
| 2020-06-13 |
35.3640 KRW |
22,741,469.8255 CVC |
34.5000 KRW |
33.9000 KRW |
36.8000 KRW |
36.6000 KRW |
| 2020-06-12 |
32.5437 KRW |
20,015,076.6413 CVC |
30.2000 KRW |
30.2000 KRW |
34.3000 KRW |
34.3000 KRW |
| 2020-06-11 |
34.7271 KRW |
34,327,157.4287 CVC |
36.2000 KRW |
30.5000 KRW |
37.5000 KRW |
30.5000 KRW |
| 2020-06-10 |
36.5267 KRW |
22,553,842.1891 CVC |
35.7000 KRW |
34.7000 KRW |
38.0000 KRW |
36.2000 KRW |
| 2020-06-09 |
34.7232 KRW |
15,913,614.8049 CVC |
34.3000 KRW |
33.0000 KRW |
36.5000 KRW |
35.7000 KRW |
| 2020-06-08 |
33.8003 KRW |
13,171,548.2942 CVC |
33.2000 KRW |
32.9000 KRW |
35.6000 KRW |
34.3000 KRW |
| 2020-06-07 |
33.1534 KRW |
19,322,517.8539 CVC |
34.0000 KRW |
31.7000 KRW |
34.6000 KRW |
33.1000 KRW |
| 2020-06-06 |
34.2203 KRW |
17,404,606.1924 CVC |
34.8000 KRW |
33.3000 KRW |
35.2000 KRW |
34.0000 KRW |
| 2020-06-05 |
35.4569 KRW |
57,900,182.7467 CVC |
33.6000 KRW |
33.2000 KRW |
37.9000 KRW |
34.7000 KRW |
| 2020-06-04 |
32.2811 KRW |
27,595,141.5051 CVC |
31.8000 KRW |
31.0000 KRW |
34.1000 KRW |
33.6000 KRW |
| 2020-06-03 |
31.3563 KRW |
18,190,088.2074 CVC |
31.7000 KRW |
30.6000 KRW |
31.9000 KRW |
31.8000 KRW |
| 2020-06-02 |
31.2252 KRW |
41,814,461.9498 CVC |
30.7000 KRW |
29.3000 KRW |
32.8000 KRW |
31.5000 KRW |
| 2020-06-01 |
31.2641 KRW |
29,489,479.8861 CVC |
30.3000 KRW |
29.8000 KRW |
32.3000 KRW |
30.9000 KRW |
| 2020-05-31 |
31.6063 KRW |
32,368,303.8805 CVC |
30.2000 KRW |
29.9000 KRW |
32.7000 KRW |
30.3000 KRW |
| 2020-05-30 |
30.6876 KRW |
17,908,363.3955 CVC |
29.7000 KRW |
29.3000 KRW |
31.2000 KRW |
30.3000 KRW |
| 2020-05-29 |
29.9274 KRW |
19,707,764.9810 CVC |
30.1000 KRW |
28.4000 KRW |
31.0000 KRW |
29.8000 KRW |
| 2020-05-28 |
30.2366 KRW |
10,852,270.7264 CVC |
30.7000 KRW |
29.6000 KRW |
31.1000 KRW |
30.1000 KRW |
| 2020-05-27 |
31.2198 KRW |
15,291,038.8041 CVC |
32.9000 KRW |
30.0000 KRW |
33.1000 KRW |
30.5000 KRW |
| 2020-05-26 |
31.4545 KRW |
27,358,038.5309 CVC |
31.3000 KRW |
30.6000 KRW |
33.5000 KRW |
32.6000 KRW |
| 2020-05-25 |
30.1117 KRW |
40,742,035.1332 CVC |
28.1000 KRW |
27.7000 KRW |
31.6000 KRW |
31.3000 KRW |
| 2020-05-24 |
30.4822 KRW |
36,026,303.8040 CVC |
29.4000 KRW |
27.9000 KRW |
32.1000 KRW |
28.6000 KRW |
| 2020-05-23 |
29.2069 KRW |
15,696,878.5714 CVC |
30.5000 KRW |
28.1000 KRW |
30.7000 KRW |
29.5000 KRW |
| 2020-05-22 |
29.2836 KRW |
31,778,661.2231 CVC |
28.0000 KRW |
26.9000 KRW |
32.3000 KRW |
30.7000 KRW |
| 2020-05-21 |
28.0811 KRW |
48,083,714.2508 CVC |
27.3000 KRW |
25.1000 KRW |
28.8000 KRW |
27.7000 KRW |
| 2020-05-20 |
27.1760 KRW |
10,817,745.9256 CVC |
27.3000 KRW |
26.1000 KRW |
28.0000 KRW |
27.4000 KRW |
| 2020-05-19 |
27.2080 KRW |
13,096,193.6456 CVC |
26.9000 KRW |
26.3000 KRW |
27.8000 KRW |
27.3000 KRW |
| 2020-05-18 |
25.9299 KRW |
16,907,663.1392 CVC |
25.0000 KRW |
25.0000 KRW |
27.3000 KRW |
26.7000 KRW |
| 2020-05-17 |
25.1370 KRW |
1,826,409.0235 CVC |
25.3000 KRW |
24.8000 KRW |
25.4000 KRW |
25.1000 KRW |
| 2020-05-16 |
25.0062 KRW |
3,127,348.6484 CVC |
24.7000 KRW |
24.4000 KRW |
25.5000 KRW |
25.1000 KRW |
| 2020-05-15 |
24.7499 KRW |
3,727,994.2695 CVC |
25.0000 KRW |
24.3000 KRW |
25.2000 KRW |
24.7000 KRW |
| 2020-05-14 |
24.8883 KRW |
6,612,519.3094 CVC |
25.3000 KRW |
24.5000 KRW |
25.7000 KRW |
25.0000 KRW |
| 2020-05-13 |
25.1417 KRW |
2,676,948.8213 CVC |
25.3000 KRW |
24.7000 KRW |
25.7000 KRW |
25.3000 KRW |
| 2020-05-12 |
24.7926 KRW |
4,118,477.9819 CVC |
24.0000 KRW |
23.7000 KRW |
26.0000 KRW |
25.3000 KRW |
| 2020-05-11 |
23.6844 KRW |
10,118,390.8725 CVC |
24.3000 KRW |
22.2000 KRW |
24.5000 KRW |
23.9000 KRW |
| 2020-05-10 |
25.0115 KRW |
15,854,192.4242 CVC |
27.4000 KRW |
23.0000 KRW |
27.4000 KRW |
24.0000 KRW |
| 2020-05-09 |
27.3171 KRW |
8,775,193.8955 CVC |
27.9000 KRW |
26.5000 KRW |
28.6000 KRW |
27.4000 KRW |
| 2020-05-08 |
27.2864 KRW |
15,477,416.7415 CVC |
26.6000 KRW |
25.9000 KRW |
28.8000 KRW |
27.9000 KRW |
| 2020-05-07 |
26.1230 KRW |
12,596,796.9286 CVC |
26.0000 KRW |
25.2000 KRW |
26.8000 KRW |
26.5000 KRW |
| 2020-05-06 |
26.3854 KRW |
7,973,609.3419 CVC |
26.2000 KRW |
25.8000 KRW |
27.0000 KRW |
26.0000 KRW |
| 2020-05-05 |
25.9590 KRW |
4,873,568.0487 CVC |
26.1000 KRW |
25.4000 KRW |
27.1000 KRW |
26.0000 KRW |
| 2020-05-04 |
25.6999 KRW |
6,962,654.5131 CVC |
26.6000 KRW |
25.0000 KRW |
26.7000 KRW |
26.0000 KRW |
| 2020-05-03 |
27.2874 KRW |
13,751,387.0064 CVC |
28.2000 KRW |
25.7000 KRW |
28.4000 KRW |
26.6000 KRW |
| 2020-05-02 |
28.2323 KRW |
19,498,195.8944 CVC |
28.0000 KRW |
27.1000 KRW |
32.0000 KRW |
28.4000 KRW |
| 2020-05-01 |
27.2748 KRW |
24,601,029.1005 CVC |
25.0000 KRW |
25.0000 KRW |
30.5000 KRW |
28.0000 KRW |
| 2020-04-30 |
25.8807 KRW |
13,825,177.3580 CVC |
26.2000 KRW |
24.1000 KRW |
27.8000 KRW |
25.0000 KRW |