Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-09 |
31.8931 KRW |
16,632,399.6937 CVC |
32.2000 KRW |
30.2000 KRW |
34.0000 KRW |
32.1000 KRW |
| 2020-03-08 |
35.6740 KRW |
21,093,234.1162 CVC |
39.2000 KRW |
32.0000 KRW |
39.3000 KRW |
32.8000 KRW |
| 2020-03-06 |
38.4714 KRW |
25,194,865.6641 CVC |
39.3000 KRW |
37.1000 KRW |
40.2000 KRW |
37.8000 KRW |
| 2020-03-05 |
38.9853 KRW |
45,393,528.7443 CVC |
40.2000 KRW |
38.4000 KRW |
40.3000 KRW |
39.4000 KRW |
| 2020-03-04 |
39.1150 KRW |
121,539,615.5173 CVC |
49.5000 KRW |
35.3000 KRW |
49.5000 KRW |
40.3000 KRW |
| 2020-03-03 |
48.8952 KRW |
3,144,974.7371 CVC |
50.2000 KRW |
46.7000 KRW |
51.1000 KRW |
49.7000 KRW |
| 2020-03-02 |
49.8525 KRW |
1,814,473.0863 CVC |
48.8000 KRW |
48.4000 KRW |
51.7000 KRW |
50.7000 KRW |
| 2020-03-01 |
50.7312 KRW |
3,532,517.4353 CVC |
51.0000 KRW |
48.5000 KRW |
53.5000 KRW |
49.2000 KRW |
| 2020-02-29 |
52.7043 KRW |
13,428,155.3076 CVC |
51.4000 KRW |
48.6000 KRW |
57.7000 KRW |
52.1000 KRW |
| 2020-02-28 |
51.5443 KRW |
29,336,527.5624 CVC |
45.7000 KRW |
41.1000 KRW |
59.3000 KRW |
49.6000 KRW |
| 2020-02-27 |
45.2678 KRW |
12,599,439.2586 CVC |
41.0000 KRW |
39.0000 KRW |
49.1000 KRW |
45.8000 KRW |
| 2020-02-26 |
43.6648 KRW |
2,949,034.3488 CVC |
46.9000 KRW |
40.1000 KRW |
47.9000 KRW |
40.6000 KRW |
| 2020-02-25 |
47.4598 KRW |
1,904,073.7168 CVC |
51.9000 KRW |
45.3000 KRW |
53.0000 KRW |
46.7000 KRW |
| 2020-02-24 |
56.0286 KRW |
4,214,036.8861 CVC |
55.1000 KRW |
50.8000 KRW |
58.3000 KRW |
51.4000 KRW |
| 2020-02-23 |
51.4337 KRW |
2,329,093.2559 CVC |
50.0000 KRW |
47.8000 KRW |
55.0000 KRW |
55.0000 KRW |
| 2020-02-22 |
49.0989 KRW |
2,658,714.4191 CVC |
55.2000 KRW |
47.2000 KRW |
55.2000 KRW |
49.8000 KRW |
| 2020-02-21 |
55.5011 KRW |
3,852,798.4754 CVC |
60.5000 KRW |
52.4000 KRW |
60.5000 KRW |
54.0000 KRW |
| 2020-02-20 |
67.8759 KRW |
32,196,289.8160 CVC |
60.4000 KRW |
56.2000 KRW |
79.9000 KRW |
60.8000 KRW |
| 2020-02-19 |
64.4292 KRW |
8,340,972.4709 CVC |
65.6000 KRW |
59.1000 KRW |
70.9000 KRW |
60.2000 KRW |
| 2020-02-18 |
62.5153 KRW |
7,114,232.9172 CVC |
66.0000 KRW |
59.3000 KRW |
66.4000 KRW |
66.0000 KRW |
| 2020-02-17 |
60.0833 KRW |
16,414,408.6403 CVC |
69.9000 KRW |
56.0000 KRW |
70.5000 KRW |
64.4000 KRW |
| 2020-02-16 |
73.0425 KRW |
20,281,230.3495 CVC |
79.8000 KRW |
60.2000 KRW |
83.1000 KRW |
69.2000 KRW |
| 2020-02-15 |
86.5389 KRW |
144,638,304.9640 CVC |
65.9000 KRW |
64.1000 KRW |
106.0000 KRW |
83.0000 KRW |
| 2020-02-14 |
64.2193 KRW |
32,808,128.7920 CVC |
62.6000 KRW |
58.0000 KRW |
74.0000 KRW |
66.8000 KRW |
| 2020-02-13 |
59.1842 KRW |
41,011,684.5059 CVC |
57.3000 KRW |
50.6000 KRW |
65.0000 KRW |
61.2000 KRW |
| 2020-02-12 |
55.9421 KRW |
32,016,510.8421 CVC |
52.2000 KRW |
50.9000 KRW |
62.2000 KRW |
57.6000 KRW |
| 2020-02-11 |
51.7649 KRW |
9,016,561.7894 CVC |
51.6000 KRW |
49.6000 KRW |
52.9000 KRW |
52.0000 KRW |
| 2020-02-10 |
50.9318 KRW |
3,068,509.6142 CVC |
52.5000 KRW |
49.5000 KRW |
52.5000 KRW |
51.5000 KRW |
| 2020-02-09 |
52.2401 KRW |
7,579,107.4085 CVC |
51.4000 KRW |
50.7000 KRW |
53.4000 KRW |
52.1000 KRW |
| 2020-02-08 |
51.5478 KRW |
4,689,427.6413 CVC |
52.6000 KRW |
50.0000 KRW |
53.4000 KRW |
51.4000 KRW |