Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |