Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-29 |
21.8593 KRW |
17,536,490.9028 CVC |
21.9000 KRW |
20.2000 KRW |
24.6000 KRW |
20.4000 KRW |
| 2020-03-28 |
21.6337 KRW |
12,678,271.2933 CVC |
23.2000 KRW |
20.5000 KRW |
23.3000 KRW |
22.0000 KRW |
| 2020-03-27 |
23.4549 KRW |
9,027,834.4375 CVC |
23.9000 KRW |
23.0000 KRW |
24.2000 KRW |
23.3000 KRW |
| 2020-03-26 |
23.2523 KRW |
5,536,239.6700 CVC |
23.8000 KRW |
22.9000 KRW |
24.0000 KRW |
23.8000 KRW |
| 2020-03-25 |
23.4836 KRW |
13,122,163.3568 CVC |
24.1000 KRW |
22.7000 KRW |
24.2000 KRW |
23.7000 KRW |
| 2020-03-24 |
23.8763 KRW |
19,630,355.5953 CVC |
24.8000 KRW |
22.8000 KRW |
24.9000 KRW |
24.2000 KRW |
| 2020-03-23 |
24.3776 KRW |
56,554,269.0024 CVC |
22.6000 KRW |
21.9000 KRW |
26.4000 KRW |
24.1000 KRW |
| 2020-03-22 |
24.8636 KRW |
40,809,430.3937 CVC |
24.0000 KRW |
22.8000 KRW |
26.4000 KRW |
22.9000 KRW |
| 2020-03-21 |
24.1485 KRW |
25,604,939.3814 CVC |
23.8000 KRW |
22.7000 KRW |
26.0000 KRW |
23.9000 KRW |
| 2020-03-20 |
24.3331 KRW |
30,000,721.5442 CVC |
23.2000 KRW |
22.2000 KRW |
26.3000 KRW |
23.4000 KRW |
| 2020-03-19 |
23.3972 KRW |
78,718,903.2007 CVC |
20.6000 KRW |
20.5000 KRW |
25.3000 KRW |
23.2000 KRW |
| 2020-03-18 |
19.8038 KRW |
10,747,775.2314 CVC |
20.9000 KRW |
18.9000 KRW |
20.9000 KRW |
20.7000 KRW |
| 2020-03-17 |
20.5429 KRW |
9,743,211.1611 CVC |
19.5000 KRW |
19.2000 KRW |
21.6000 KRW |
20.9000 KRW |
| 2020-03-16 |
20.5430 KRW |
23,667,243.9128 CVC |
23.1000 KRW |
18.0000 KRW |
24.9000 KRW |
19.3000 KRW |
| 2020-03-15 |
23.3260 KRW |
33,146,103.9668 CVC |
22.2000 KRW |
21.9000 KRW |
24.5000 KRW |
22.7000 KRW |
| 2020-03-14 |
21.1955 KRW |
41,381,896.4064 CVC |
20.8000 KRW |
18.5000 KRW |
23.0000 KRW |
22.0000 KRW |
| 2020-03-13 |
18.9703 KRW |
42,985,433.0181 CVC |
18.7000 KRW |
13.7000 KRW |
21.6000 KRW |
20.8000 KRW |
| 2020-03-12 |
23.7668 KRW |
20,775,950.3426 CVC |
30.3000 KRW |
18.0000 KRW |
30.4000 KRW |
18.1000 KRW |
| 2020-03-11 |
31.5889 KRW |
18,632,859.3606 CVC |
32.6000 KRW |
28.7000 KRW |
34.1000 KRW |
29.6000 KRW |
| 2020-03-10 |
32.2477 KRW |
6,699,044.0582 CVC |
32.5000 KRW |
31.3000 KRW |
33.1000 KRW |
32.6000 KRW |