Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-04-29 |
25.4699 KRW |
13,123,993.7204 CVC |
24.9000 KRW |
24.8000 KRW |
26.2000 KRW |
25.8000 KRW |
| 2020-04-28 |
24.6809 KRW |
1,683,061.5583 CVC |
24.9000 KRW |
24.4000 KRW |
25.1000 KRW |
24.9000 KRW |
| 2020-04-27 |
24.9610 KRW |
5,398,614.4567 CVC |
25.5000 KRW |
24.2000 KRW |
25.6000 KRW |
24.9000 KRW |
| 2020-04-26 |
25.0610 KRW |
5,417,415.6034 CVC |
25.0000 KRW |
24.6000 KRW |
25.5000 KRW |
25.4000 KRW |
| 2020-04-25 |
24.5137 KRW |
4,139,172.2030 CVC |
24.6000 KRW |
23.9000 KRW |
25.3000 KRW |
25.1000 KRW |
| 2020-04-24 |
24.3948 KRW |
3,968,156.1266 CVC |
23.8000 KRW |
23.7000 KRW |
25.2000 KRW |
24.8000 KRW |
| 2020-04-23 |
23.5339 KRW |
2,478,420.0764 CVC |
23.1000 KRW |
22.8000 KRW |
24.4000 KRW |
23.9000 KRW |
| 2020-04-22 |
22.7471 KRW |
1,012,484.0711 CVC |
22.7000 KRW |
22.3000 KRW |
23.4000 KRW |
22.9000 KRW |
| 2020-04-21 |
22.5648 KRW |
1,375,752.5786 CVC |
22.6000 KRW |
22.1000 KRW |
23.0000 KRW |
22.5000 KRW |
| 2020-04-20 |
23.2950 KRW |
2,560,281.8988 CVC |
24.1000 KRW |
22.3000 KRW |
24.7000 KRW |
22.4000 KRW |
| 2020-04-19 |
23.9135 KRW |
2,151,217.4514 CVC |
24.0000 KRW |
23.4000 KRW |
24.2000 KRW |
24.0000 KRW |
| 2020-04-18 |
23.7053 KRW |
1,607,154.7077 CVC |
23.4000 KRW |
23.2000 KRW |
24.2000 KRW |
24.1000 KRW |
| 2020-04-17 |
22.9672 KRW |
1,366,317.6197 CVC |
23.0000 KRW |
22.6000 KRW |
23.5000 KRW |
23.2000 KRW |
| 2020-04-16 |
22.3432 KRW |
3,576,540.3389 CVC |
22.4000 KRW |
21.1000 KRW |
23.3000 KRW |
23.3000 KRW |
| 2020-04-15 |
22.8876 KRW |
1,954,268.5616 CVC |
23.0000 KRW |
22.4000 KRW |
23.3000 KRW |
22.4000 KRW |
| 2020-04-14 |
23.0088 KRW |
2,988,577.6942 CVC |
23.4000 KRW |
22.4000 KRW |
23.5000 KRW |
23.1000 KRW |
| 2020-04-13 |
22.9214 KRW |
2,046,793.2180 CVC |
23.6000 KRW |
22.4000 KRW |
23.6000 KRW |
23.3000 KRW |
| 2020-04-12 |
23.6026 KRW |
3,509,163.5590 CVC |
23.8000 KRW |
23.2000 KRW |
24.5000 KRW |
23.8000 KRW |
| 2020-04-11 |
23.8119 KRW |
4,316,583.5388 CVC |
23.9000 KRW |
23.4000 KRW |
24.4000 KRW |
23.6000 KRW |
| 2020-04-10 |
24.0935 KRW |
14,760,093.5295 CVC |
26.3000 KRW |
23.0000 KRW |
26.5000 KRW |
23.8000 KRW |
| 2020-04-09 |
25.9108 KRW |
14,672,217.9370 CVC |
25.2000 KRW |
24.5000 KRW |
26.8000 KRW |
26.0000 KRW |
| 2020-04-08 |
24.4149 KRW |
5,079,637.2658 CVC |
24.4000 KRW |
23.9000 KRW |
25.1000 KRW |
25.1000 KRW |
| 2020-04-07 |
24.5347 KRW |
8,283,344.0445 CVC |
24.3000 KRW |
23.9000 KRW |
25.3000 KRW |
24.3000 KRW |
| 2020-04-06 |
23.7008 KRW |
5,272,151.0333 CVC |
23.3000 KRW |
23.2000 KRW |
24.5000 KRW |
24.5000 KRW |
| 2020-04-05 |
24.1992 KRW |
25,734,764.4246 CVC |
23.7000 KRW |
23.0000 KRW |
25.0000 KRW |
23.3000 KRW |
| 2020-04-04 |
23.2978 KRW |
5,629,659.0218 CVC |
23.5000 KRW |
22.8000 KRW |
23.8000 KRW |
23.4000 KRW |
| 2020-04-03 |
22.9460 KRW |
8,400,459.2487 CVC |
22.9000 KRW |
22.4000 KRW |
23.7000 KRW |
23.5000 KRW |
| 2020-04-02 |
22.7157 KRW |
6,664,491.4347 CVC |
22.8000 KRW |
22.2000 KRW |
23.3000 KRW |
22.8000 KRW |
| 2020-04-01 |
22.0445 KRW |
6,339,843.7359 CVC |
23.0000 KRW |
21.2000 KRW |
23.4000 KRW |
22.6000 KRW |
| 2020-03-31 |
22.8729 KRW |
23,213,794.5002 CVC |
21.5000 KRW |
20.8000 KRW |
23.8000 KRW |
22.8000 KRW |
| 2020-03-30 |
21.1912 KRW |
9,840,328.4353 CVC |
20.2000 KRW |
20.2000 KRW |
21.9000 KRW |
21.5000 KRW |