Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-29 |
46.9623 KRW |
4,655,750.1937 CVC |
52.5000 KRW |
42.2000 KRW |
52.5000 KRW |
44.5000 KRW |
| 2019-11-28 |
47.5415 KRW |
11,792,853.5958 CVC |
46.0000 KRW |
42.9000 KRW |
52.7000 KRW |
51.0000 KRW |
| 2019-11-27 |
38.9598 KRW |
13,563,515.9257 CVC |
33.4000 KRW |
32.0000 KRW |
48.8000 KRW |
46.2000 KRW |
| 2019-11-26 |
32.1303 KRW |
4,995,068.6968 CVC |
31.6000 KRW |
30.7000 KRW |
33.5000 KRW |
33.1000 KRW |
| 2019-11-25 |
30.9599 KRW |
14,221,140.4416 CVC |
31.8000 KRW |
27.6000 KRW |
33.1000 KRW |
31.6000 KRW |
| 2019-11-24 |
32.8059 KRW |
3,501,087.8101 CVC |
34.5000 KRW |
31.2000 KRW |
35.1000 KRW |
32.1000 KRW |
| 2019-11-23 |
33.6058 KRW |
7,527,611.4340 CVC |
35.0000 KRW |
32.4000 KRW |
35.9000 KRW |
34.5000 KRW |
| 2019-11-22 |
37.7462 KRW |
10,781,537.9216 CVC |
39.1000 KRW |
33.0000 KRW |
40.7000 KRW |
35.1000 KRW |
| 2019-11-21 |
40.1515 KRW |
5,312,440.8618 CVC |
42.0000 KRW |
36.4000 KRW |
43.2000 KRW |
39.2000 KRW |
| 2019-11-20 |
42.3649 KRW |
1,494,870.7288 CVC |
42.7000 KRW |
41.5000 KRW |
43.2000 KRW |
42.1000 KRW |
| 2019-11-19 |
42.9167 KRW |
2,064,007.3834 CVC |
44.1000 KRW |
41.3000 KRW |
44.3000 KRW |
42.8000 KRW |
| 2019-11-18 |
45.3636 KRW |
3,253,500.0951 CVC |
45.9000 KRW |
44.1000 KRW |
47.0000 KRW |
44.1000 KRW |
| 2019-11-17 |
45.4968 KRW |
1,319,206.2959 CVC |
45.2000 KRW |
44.9000 KRW |
46.4000 KRW |
45.7000 KRW |
| 2019-11-16 |
45.3635 KRW |
488,854.2470 CVC |
45.5000 KRW |
44.7000 KRW |
46.0000 KRW |
45.1000 KRW |
| 2019-11-15 |
45.5409 KRW |
1,056,482.3841 CVC |
45.9000 KRW |
44.4000 KRW |
46.7000 KRW |
45.5000 KRW |
| 2019-11-14 |
45.7982 KRW |
942,277.6793 CVC |
46.8000 KRW |
44.8000 KRW |
47.0000 KRW |
45.8000 KRW |
| 2019-11-13 |
46.3121 KRW |
321,167.7723 CVC |
46.6000 KRW |
45.9000 KRW |
47.0000 KRW |
46.6000 KRW |
| 2019-11-12 |
47.0261 KRW |
1,544,684.3632 CVC |
46.7000 KRW |
45.8000 KRW |
48.1000 KRW |
46.6000 KRW |
| 2019-11-11 |
46.2289 KRW |
496,523.9604 CVC |
47.1000 KRW |
45.2000 KRW |
47.4000 KRW |
46.7000 KRW |
| 2019-11-10 |
46.8164 KRW |
887,054.9737 CVC |
47.1000 KRW |
46.1000 KRW |
48.3000 KRW |
47.6000 KRW |
| 2019-11-09 |
46.8987 KRW |
582,041.2286 CVC |
46.8000 KRW |
46.4000 KRW |
48.1000 KRW |
46.9000 KRW |
| 2019-11-08 |
47.0389 KRW |
1,177,678.8472 CVC |
48.7000 KRW |
45.3000 KRW |
48.7000 KRW |
46.9000 KRW |
| 2019-11-07 |
48.2846 KRW |
2,572,125.3320 CVC |
50.3000 KRW |
46.6000 KRW |
50.3000 KRW |
48.8000 KRW |
| 2019-11-06 |
50.3046 KRW |
2,920,718.5929 CVC |
50.6000 KRW |
49.7000 KRW |
51.4000 KRW |
50.3000 KRW |
| 2019-11-05 |
53.1128 KRW |
36,360,670.4029 CVC |
50.4000 KRW |
50.0000 KRW |
56.2000 KRW |
50.6000 KRW |
| 2019-11-04 |
49.9931 KRW |
3,094,838.3743 CVC |
50.3000 KRW |
48.7000 KRW |
52.0000 KRW |
49.8000 KRW |
| 2019-11-03 |
51.2232 KRW |
5,054,854.9287 CVC |
49.5000 KRW |
49.0000 KRW |
53.4000 KRW |
50.1000 KRW |
| 2019-11-02 |
49.5131 KRW |
1,023,270.1879 CVC |
50.8000 KRW |
49.0000 KRW |
51.2000 KRW |
49.4000 KRW |
| 2019-11-01 |
49.5564 KRW |
1,907,341.5056 CVC |
49.1000 KRW |
48.5000 KRW |
51.1000 KRW |
51.0000 KRW |
| 2019-10-31 |
48.6374 KRW |
2,161,092.3385 CVC |
48.5000 KRW |
46.7000 KRW |
49.9000 KRW |
49.3000 KRW |
| 2019-10-30 |
49.0305 KRW |
2,197,255.8770 CVC |
49.9000 KRW |
47.6000 KRW |
50.8000 KRW |
48.5000 KRW |
| 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 |