Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-12-19 |
31.4043 KRW |
1,248,105.1423 CVC |
32.3000 KRW |
30.6000 KRW |
32.8000 KRW |
31.9000 KRW |
| 2019-12-18 |
30.9369 KRW |
3,006,874.4948 CVC |
31.4000 KRW |
29.6000 KRW |
32.8000 KRW |
32.8000 KRW |
| 2019-12-17 |
33.0723 KRW |
3,097,008.5581 CVC |
36.1000 KRW |
30.9000 KRW |
36.1000 KRW |
31.4000 KRW |
| 2019-12-16 |
39.3141 KRW |
20,978,282.1550 CVC |
36.1000 KRW |
35.4000 KRW |
42.0000 KRW |
36.3000 KRW |
| 2019-12-15 |
37.7428 KRW |
30,914,277.2499 CVC |
34.3000 KRW |
33.9000 KRW |
41.0000 KRW |
36.1000 KRW |
| 2019-12-14 |
38.7795 KRW |
15,712,614.8341 CVC |
36.7000 KRW |
33.7000 KRW |
41.6000 KRW |
35.2000 KRW |
| 2019-12-13 |
35.3191 KRW |
3,382,141.3330 CVC |
32.6000 KRW |
32.1000 KRW |
37.9000 KRW |
36.4000 KRW |
| 2019-12-12 |
32.7023 KRW |
893,822.3843 CVC |
33.9000 KRW |
31.7000 KRW |
33.9000 KRW |
33.0000 KRW |
| 2019-12-11 |
33.9548 KRW |
1,601,747.5679 CVC |
36.0000 KRW |
33.0000 KRW |
36.0000 KRW |
33.8000 KRW |
| 2019-12-10 |
38.0660 KRW |
11,628,270.7694 CVC |
38.5000 KRW |
34.6000 KRW |
41.2000 KRW |
36.1000 KRW |
| 2019-12-09 |
42.3716 KRW |
44,439,300.8418 CVC |
36.2000 KRW |
34.7000 KRW |
46.6000 KRW |
38.8000 KRW |
| 2019-12-08 |
39.0437 KRW |
16,455,953.5379 CVC |
34.8000 KRW |
34.3000 KRW |
42.8000 KRW |
36.2000 KRW |
| 2019-12-07 |
35.1215 KRW |
464,175.7468 CVC |
35.7000 KRW |
34.5000 KRW |
36.4000 KRW |
35.1000 KRW |
| 2019-12-06 |
35.0671 KRW |
1,970,629.9760 CVC |
38.2000 KRW |
34.0000 KRW |
38.3000 KRW |
35.7000 KRW |
| 2019-12-05 |
38.3990 KRW |
3,426,762.6861 CVC |
42.3000 KRW |
35.2000 KRW |
42.5000 KRW |
38.1000 KRW |
| 2019-12-04 |
42.1573 KRW |
1,749,418.3561 CVC |
44.0000 KRW |
39.7000 KRW |
46.5000 KRW |
42.3000 KRW |
| 2019-12-03 |
40.9299 KRW |
4,158,856.4827 CVC |
42.2000 KRW |
38.4000 KRW |
44.0000 KRW |
44.0000 KRW |
| 2019-12-02 |
41.5795 KRW |
3,369,823.1474 CVC |
44.4000 KRW |
39.4000 KRW |
45.6000 KRW |
42.4000 KRW |
| 2019-12-01 |
49.2720 KRW |
21,540,640.4283 CVC |
41.8000 KRW |
40.7000 KRW |
56.2000 KRW |
44.4000 KRW |
| 2019-11-30 |
45.8747 KRW |
11,488,185.6592 CVC |
44.0000 KRW |
39.6000 KRW |
51.7000 KRW |
41.6000 KRW |