Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-09-09 |
56.4170 KRW |
59,493,567.2395 CVC |
50.0000 KRW |
49.2000 KRW |
71.0000 KRW |
53.7000 KRW |
| 2019-09-08 |
50.2039 KRW |
7,040,421.8825 CVC |
48.8000 KRW |
47.0000 KRW |
53.5000 KRW |
49.3000 KRW |
| 2019-09-07 |
47.6958 KRW |
629,969.2906 CVC |
46.4000 KRW |
45.5000 KRW |
50.0000 KRW |
48.5000 KRW |
| 2019-09-06 |
46.6017 KRW |
1,060,133.4209 CVC |
48.1000 KRW |
44.7000 KRW |
48.3000 KRW |
46.3000 KRW |
| 2019-09-05 |
48.9310 KRW |
1,185,084.2617 CVC |
50.0000 KRW |
47.3000 KRW |
50.4000 KRW |
48.7000 KRW |
| 2019-09-04 |
50.9538 KRW |
2,051,858.9720 CVC |
49.8000 KRW |
49.0000 KRW |
53.4000 KRW |
49.8000 KRW |
| 2019-09-03 |
49.6323 KRW |
896,072.9701 CVC |
49.4000 KRW |
48.9000 KRW |
50.8000 KRW |
50.0000 KRW |
| 2019-09-02 |
49.9715 KRW |
3,071,028.3477 CVC |
49.7000 KRW |
48.7000 KRW |
51.3000 KRW |
49.0000 KRW |
| 2019-09-01 |
48.4925 KRW |
988,913.4464 CVC |
49.5000 KRW |
47.8000 KRW |
49.7000 KRW |
49.7000 KRW |
| 2019-08-31 |
49.6999 KRW |
2,186,661.9901 CVC |
51.2000 KRW |
48.5000 KRW |
52.0000 KRW |
48.9000 KRW |
| 2019-08-30 |
52.6149 KRW |
6,369,025.6659 CVC |
49.8000 KRW |
48.5000 KRW |
57.1000 KRW |
51.1000 KRW |
| 2019-08-29 |
48.2555 KRW |
3,038,770.4826 CVC |
49.3000 KRW |
45.8000 KRW |
51.4000 KRW |
49.9000 KRW |
| 2019-08-28 |
52.5085 KRW |
3,758,952.4707 CVC |
55.2000 KRW |
48.8000 KRW |
57.0000 KRW |
49.9000 KRW |
| 2019-08-27 |
57.0717 KRW |
7,376,447.4955 CVC |
55.8000 KRW |
53.6000 KRW |
60.2000 KRW |
55.4000 KRW |
| 2019-08-26 |
57.7948 KRW |
7,948,585.2984 CVC |
57.5000 KRW |
54.4000 KRW |
63.5000 KRW |
55.4000 KRW |
| 2019-08-25 |
63.1237 KRW |
26,641,870.9508 CVC |
67.5000 KRW |
57.4000 KRW |
71.2000 KRW |
57.8000 KRW |
| 2019-08-24 |
65.6654 KRW |
110,371,657.2298 CVC |
48.8000 KRW |
48.5000 KRW |
75.0000 KRW |
67.5000 KRW |
| 2019-08-23 |
47.8590 KRW |
2,040,533.6373 CVC |
47.8000 KRW |
47.0000 KRW |
49.0000 KRW |
48.6000 KRW |
| 2019-08-22 |
47.2971 KRW |
980,819.8399 CVC |
48.3000 KRW |
45.7000 KRW |
48.9000 KRW |
48.1000 KRW |