Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-07 |
53.5359 KRW |
14,482,462.1966 CVC |
52.6000 KRW |
51.5000 KRW |
55.5000 KRW |
52.9000 KRW |
| 2020-02-06 |
53.1349 KRW |
25,884,365.0249 CVC |
51.1000 KRW |
49.3000 KRW |
55.6000 KRW |
52.2000 KRW |
| 2020-02-05 |
50.9882 KRW |
10,198,620.7247 CVC |
50.5000 KRW |
49.6000 KRW |
52.0000 KRW |
51.1000 KRW |
| 2020-02-04 |
50.8908 KRW |
22,549,770.7854 CVC |
49.5000 KRW |
48.0000 KRW |
53.0000 KRW |
50.6000 KRW |
| 2020-02-03 |
49.4431 KRW |
8,020,944.4167 CVC |
49.8000 KRW |
48.7000 KRW |
50.4000 KRW |
49.7000 KRW |
| 2020-02-02 |
53.5419 KRW |
79,030,428.3911 CVC |
48.1000 KRW |
46.4000 KRW |
60.7000 KRW |
49.5000 KRW |
| 2020-02-01 |
46.0349 KRW |
3,086,345.7874 CVC |
45.9000 KRW |
44.7000 KRW |
47.6000 KRW |
46.4000 KRW |
| 2020-01-31 |
45.9225 KRW |
5,707,123.7608 CVC |
47.4000 KRW |
44.6000 KRW |
47.4000 KRW |
46.1000 KRW |
| 2020-01-30 |
46.7459 KRW |
38,494,829.7065 CVC |
44.9000 KRW |
42.6000 KRW |
49.5000 KRW |
46.6000 KRW |
| 2020-01-29 |
43.7527 KRW |
15,730,910.6858 CVC |
45.5000 KRW |
42.8000 KRW |
45.7000 KRW |
44.4000 KRW |
| 2020-01-28 |
56.6757 KRW |
207,378,568.3648 CVC |
39.5000 KRW |
38.3000 KRW |
68.9000 KRW |
47.2000 KRW |
| 2020-01-27 |
37.5645 KRW |
1,009,652.0842 CVC |
38.6000 KRW |
36.6000 KRW |
38.6000 KRW |
38.3000 KRW |
| 2020-01-26 |
38.0627 KRW |
805,751.6625 CVC |
38.7000 KRW |
36.9000 KRW |
38.8000 KRW |
37.1000 KRW |
| 2020-01-25 |
38.4869 KRW |
1,224,265.3909 CVC |
38.8000 KRW |
37.1000 KRW |
39.0000 KRW |
38.8000 KRW |
| 2020-01-24 |
37.7911 KRW |
3,213,589.3782 CVC |
36.7000 KRW |
36.2000 KRW |
39.1000 KRW |
38.8000 KRW |
| 2020-01-23 |
37.8292 KRW |
8,045,039.5284 CVC |
39.1000 KRW |
35.0000 KRW |
40.4000 KRW |
36.7000 KRW |
| 2020-01-22 |
39.2841 KRW |
22,462,479.2565 CVC |
37.0000 KRW |
36.3000 KRW |
41.9000 KRW |
38.7000 KRW |
| 2020-01-21 |
38.7491 KRW |
98,995,842.2535 CVC |
31.9000 KRW |
31.8000 KRW |
42.1000 KRW |
37.4000 KRW |
| 2020-01-20 |
31.8107 KRW |
1,244,305.8475 CVC |
31.9000 KRW |
31.2000 KRW |
33.4000 KRW |
31.8000 KRW |
| 2020-01-19 |
32.6956 KRW |
2,654,146.4631 CVC |
33.9000 KRW |
31.0000 KRW |
34.2000 KRW |
31.9000 KRW |
| 2020-01-18 |
33.9435 KRW |
2,946,527.1472 CVC |
34.0000 KRW |
33.1000 KRW |
35.0000 KRW |
34.0000 KRW |
| 2020-01-17 |
33.5071 KRW |
5,248,502.5685 CVC |
33.9000 KRW |
32.5000 KRW |
34.5000 KRW |
34.0000 KRW |
| 2020-01-16 |
32.7407 KRW |
1,337,925.3857 CVC |
33.5000 KRW |
32.0000 KRW |
34.0000 KRW |
33.3000 KRW |
| 2020-01-15 |
33.3413 KRW |
6,278,827.0853 CVC |
32.1000 KRW |
31.0000 KRW |
34.8000 KRW |
33.3000 KRW |
| 2020-01-14 |
31.1432 KRW |
3,749,384.7455 CVC |
30.7000 KRW |
29.6000 KRW |
32.5000 KRW |
32.2000 KRW |
| 2020-01-13 |
30.3836 KRW |
1,792,411.2316 CVC |
29.5000 KRW |
29.3000 KRW |
31.3000 KRW |
30.5000 KRW |
| 2020-01-12 |
29.3513 KRW |
406,420.4704 CVC |
29.4000 KRW |
29.2000 KRW |
29.5000 KRW |
29.5000 KRW |
| 2020-01-11 |
29.3623 KRW |
201,730.9387 CVC |
29.2000 KRW |
28.9000 KRW |
29.5000 KRW |
29.2000 KRW |
| 2020-01-10 |
29.3419 KRW |
816,540.1008 CVC |
29.3000 KRW |
28.7000 KRW |
30.0000 KRW |
29.0000 KRW |
| 2020-01-09 |
29.1899 KRW |
446,943.9671 CVC |
28.8000 KRW |
28.3000 KRW |
29.9000 KRW |
29.1000 KRW |
| 2020-01-08 |
28.8642 KRW |
375,990.3609 CVC |
29.2000 KRW |
28.5000 KRW |
29.3000 KRW |
28.5000 KRW |
| 2020-01-07 |
29.1151 KRW |
743,512.3765 CVC |
29.5000 KRW |
28.8000 KRW |
29.5000 KRW |
29.2000 KRW |
| 2020-01-06 |
29.1657 KRW |
502,099.9784 CVC |
29.3000 KRW |
28.7000 KRW |
29.5000 KRW |
29.4000 KRW |
| 2020-01-05 |
29.2032 KRW |
160,093.1334 CVC |
29.2000 KRW |
28.7000 KRW |
29.8000 KRW |
29.1000 KRW |
| 2020-01-04 |
29.0385 KRW |
661,517.3724 CVC |
29.0000 KRW |
28.5000 KRW |
30.4000 KRW |
29.1000 KRW |
| 2020-01-03 |
28.3395 KRW |
904,213.8329 CVC |
28.9000 KRW |
27.6000 KRW |
29.2000 KRW |
29.0000 KRW |
| 2020-01-02 |
28.3850 KRW |
1,091,758.0254 CVC |
30.0000 KRW |
27.7000 KRW |
30.0000 KRW |
28.1000 KRW |
| 2020-01-01 |
29.9830 KRW |
183,234.1699 CVC |
30.2000 KRW |
29.5000 KRW |
30.3000 KRW |
30.1000 KRW |
| 2019-12-31 |
30.1516 KRW |
760,694.8689 CVC |
31.2000 KRW |
29.3000 KRW |
31.5000 KRW |
30.0000 KRW |
| 2019-12-30 |
29.8973 KRW |
653,892.0916 CVC |
30.6000 KRW |
29.0000 KRW |
31.2000 KRW |
30.3000 KRW |
| 2019-12-29 |
30.8097 KRW |
869,044.6159 CVC |
30.2000 KRW |
29.8000 KRW |
31.6000 KRW |
30.6000 KRW |
| 2019-12-28 |
29.8404 KRW |
585,837.2228 CVC |
30.1000 KRW |
29.5000 KRW |
30.3000 KRW |
30.1000 KRW |
| 2019-12-27 |
30.1208 KRW |
686,423.2321 CVC |
31.0000 KRW |
29.6000 KRW |
31.0000 KRW |
30.0000 KRW |
| 2019-12-26 |
31.3491 KRW |
657,959.6784 CVC |
32.0000 KRW |
30.0000 KRW |
32.2000 KRW |
30.9000 KRW |
| 2019-12-25 |
32.0380 KRW |
347,420.2524 CVC |
32.2000 KRW |
31.6000 KRW |
32.4000 KRW |
32.0000 KRW |
| 2019-12-24 |
32.0372 KRW |
220,692.9317 CVC |
32.2000 KRW |
31.8000 KRW |
32.4000 KRW |
32.1000 KRW |
| 2019-12-23 |
32.1464 KRW |
919,136.3774 CVC |
32.8000 KRW |
31.8000 KRW |
32.8000 KRW |
32.2000 KRW |
| 2019-12-22 |
32.4640 KRW |
2,071,472.8055 CVC |
32.2000 KRW |
31.6000 KRW |
33.1000 KRW |
32.9000 KRW |
| 2019-12-21 |
32.5575 KRW |
6,406,002.6784 CVC |
31.4000 KRW |
31.3000 KRW |
33.7000 KRW |
32.4000 KRW |
| 2019-12-20 |
31.0791 KRW |
807,357.5283 CVC |
31.6000 KRW |
30.7000 KRW |
31.8000 KRW |
31.3000 KRW |