Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-29 |
49.9983 KRW |
2,520,020.1592 CVC |
50.4000 KRW |
49.0000 KRW |
51.6000 KRW |
50.0000 KRW |
| 2019-10-28 |
50.0279 KRW |
4,268,687.6725 CVC |
48.9000 KRW |
47.7000 KRW |
51.8000 KRW |
50.4000 KRW |
| 2019-10-27 |
49.0069 KRW |
3,311,535.3424 CVC |
46.2000 KRW |
45.5000 KRW |
51.7000 KRW |
49.0000 KRW |
| 2019-10-26 |
47.0974 KRW |
3,035,164.2037 CVC |
46.2000 KRW |
44.6000 KRW |
50.1000 KRW |
46.2000 KRW |
| 2019-10-25 |
44.6422 KRW |
1,771,618.3757 CVC |
44.5000 KRW |
43.0000 KRW |
46.2000 KRW |
45.6000 KRW |
| 2019-10-24 |
44.0553 KRW |
2,613,767.8211 CVC |
43.3000 KRW |
42.4000 KRW |
46.4000 KRW |
44.1000 KRW |
| 2019-10-23 |
46.9468 KRW |
1,984,970.7891 CVC |
47.3000 KRW |
41.6000 KRW |
49.0000 KRW |
42.8000 KRW |
| 2019-10-22 |
46.8128 KRW |
1,444,312.8534 CVC |
45.9000 KRW |
45.2000 KRW |
48.1000 KRW |
46.7000 KRW |
| 2019-10-21 |
45.4988 KRW |
437,036.8039 CVC |
45.7000 KRW |
44.7000 KRW |
46.2000 KRW |
46.0000 KRW |
| 2019-10-20 |
45.7330 KRW |
672,394.3910 CVC |
45.5000 KRW |
43.9000 KRW |
46.5000 KRW |
45.7000 KRW |
| 2019-10-19 |
44.7145 KRW |
559,482.9183 CVC |
44.1000 KRW |
43.7000 KRW |
46.0000 KRW |
45.1000 KRW |
| 2019-10-18 |
44.4862 KRW |
1,320,581.1380 CVC |
45.9000 KRW |
43.8000 KRW |
45.9000 KRW |
44.1000 KRW |
| 2019-10-17 |
44.9457 KRW |
1,178,596.8482 CVC |
45.3000 KRW |
43.6000 KRW |
46.6000 KRW |
45.8000 KRW |
| 2019-10-16 |
45.9376 KRW |
4,088,085.1382 CVC |
47.2000 KRW |
43.2000 KRW |
48.0000 KRW |
44.8000 KRW |
| 2019-10-15 |
49.6847 KRW |
14,186,074.4676 CVC |
49.4000 KRW |
46.4000 KRW |
54.0000 KRW |
46.8000 KRW |
| 2019-10-14 |
46.8560 KRW |
821,359.9270 CVC |
47.0000 KRW |
46.4000 KRW |
48.2000 KRW |
47.4000 KRW |
| 2019-10-13 |
47.3941 KRW |
465,117.5755 CVC |
47.7000 KRW |
46.4000 KRW |
48.2000 KRW |
46.8000 KRW |
| 2019-10-12 |
47.6722 KRW |
455,697.9658 CVC |
46.9000 KRW |
46.6000 KRW |
49.0000 KRW |
47.9000 KRW |
| 2019-10-11 |
47.5546 KRW |
1,594,328.3758 CVC |
49.6000 KRW |
46.1000 KRW |
49.8000 KRW |
46.9000 KRW |
| 2019-10-10 |
49.9909 KRW |
2,883,822.1855 CVC |
49.9000 KRW |
48.2000 KRW |
51.1000 KRW |
49.3000 KRW |
| 2019-10-09 |
50.5156 KRW |
4,577,612.0497 CVC |
50.7000 KRW |
48.1000 KRW |
52.3000 KRW |
49.8000 KRW |
| 2019-10-08 |
49.7164 KRW |
5,385,705.9541 CVC |
50.1000 KRW |
48.4000 KRW |
51.7000 KRW |
50.8000 KRW |
| 2019-10-07 |
52.4772 KRW |
58,616,031.2213 CVC |
48.4000 KRW |
47.8000 KRW |
58.3000 KRW |
50.1000 KRW |
| 2019-10-06 |
48.2468 KRW |
4,184,399.4620 CVC |
51.4000 KRW |
45.8000 KRW |
51.4000 KRW |
48.2000 KRW |
| 2019-10-05 |
49.3915 KRW |
6,990,335.3824 CVC |
46.2000 KRW |
45.3000 KRW |
51.9000 KRW |
51.9000 KRW |
| 2019-10-04 |
45.2938 KRW |
978,012.5010 CVC |
45.6000 KRW |
44.4000 KRW |
46.9000 KRW |
46.5000 KRW |
| 2019-10-03 |
46.2982 KRW |
3,660,339.5324 CVC |
45.7000 KRW |
44.6000 KRW |
47.6000 KRW |
45.6000 KRW |
| 2019-10-02 |
43.8640 KRW |
933,755.4759 CVC |
44.0000 KRW |
43.0000 KRW |
45.6000 KRW |
45.6000 KRW |
| 2019-10-01 |
44.0191 KRW |
2,045,404.1671 CVC |
43.6000 KRW |
43.1000 KRW |
45.7000 KRW |
43.9000 KRW |
| 2019-09-30 |
42.6707 KRW |
2,589,891.7264 CVC |
42.6000 KRW |
41.6000 KRW |
44.1000 KRW |
43.1000 KRW |
| 2019-09-29 |
44.7460 KRW |
4,450,091.3378 CVC |
44.7000 KRW |
41.2000 KRW |
47.5000 KRW |
44.4000 KRW |
| 2019-09-28 |
44.1793 KRW |
998,970.9882 CVC |
44.7000 KRW |
43.5000 KRW |
45.0000 KRW |
44.5000 KRW |
| 2019-09-27 |
42.1751 KRW |
952,406.2093 CVC |
42.8000 KRW |
40.7000 KRW |
44.7000 KRW |
44.7000 KRW |
| 2019-09-26 |
42.7736 KRW |
1,800,286.4072 CVC |
44.2000 KRW |
39.7000 KRW |
45.7000 KRW |
43.2000 KRW |
| 2019-09-25 |
42.2814 KRW |
2,261,712.5388 CVC |
41.2000 KRW |
39.8000 KRW |
44.9000 KRW |
43.8000 KRW |
| 2019-09-24 |
48.7066 KRW |
4,691,855.3341 CVC |
49.4000 KRW |
41.8000 KRW |
53.4000 KRW |
42.5000 KRW |
| 2019-09-23 |
52.6051 KRW |
3,856,622.3509 CVC |
55.6000 KRW |
49.6000 KRW |
55.6000 KRW |
49.6000 KRW |
| 2019-09-22 |
54.3582 KRW |
5,266,760.8881 CVC |
53.2000 KRW |
52.2000 KRW |
56.6000 KRW |
54.8000 KRW |
| 2019-09-21 |
53.2203 KRW |
1,424,308.5299 CVC |
53.8000 KRW |
52.1000 KRW |
54.2000 KRW |
53.4000 KRW |
| 2019-09-20 |
52.6443 KRW |
2,204,600.9288 CVC |
52.3000 KRW |
51.1000 KRW |
54.0000 KRW |
53.5000 KRW |
| 2019-09-19 |
51.4996 KRW |
4,298,854.1549 CVC |
54.0000 KRW |
50.0000 KRW |
54.1000 KRW |
52.0000 KRW |
| 2019-09-18 |
56.2129 KRW |
68,813,163.8322 CVC |
50.6000 KRW |
50.6000 KRW |
68.8000 KRW |
53.9000 KRW |
| 2019-09-17 |
50.2041 KRW |
2,374,257.9507 CVC |
50.4000 KRW |
49.1000 KRW |
52.5000 KRW |
50.9000 KRW |
| 2019-09-16 |
51.0122 KRW |
1,950,565.5915 CVC |
52.0000 KRW |
49.4000 KRW |
53.0000 KRW |
50.5000 KRW |
| 2019-09-15 |
52.3928 KRW |
1,408,361.8097 CVC |
51.0000 KRW |
50.3000 KRW |
54.2000 KRW |
51.6000 KRW |
| 2019-09-14 |
50.2189 KRW |
1,880,069.9489 CVC |
49.9000 KRW |
49.4000 KRW |
51.6000 KRW |
51.5000 KRW |
| 2019-09-13 |
51.8865 KRW |
2,256,909.1054 CVC |
52.1000 KRW |
49.4000 KRW |
55.0000 KRW |
49.6000 KRW |
| 2019-09-12 |
53.0402 KRW |
2,718,102.1722 CVC |
53.5000 KRW |
50.9000 KRW |
55.7000 KRW |
51.9000 KRW |
| 2019-09-11 |
51.9289 KRW |
5,642,883.3650 CVC |
50.2000 KRW |
49.3000 KRW |
55.0000 KRW |
52.1000 KRW |
| 2019-09-10 |
51.3330 KRW |
5,263,571.6301 CVC |
53.0000 KRW |
49.7000 KRW |
53.0000 KRW |
50.1000 KRW |