Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-21 |
45.3595 KRW |
770,722.4506 CVC |
46.1000 KRW |
43.4000 KRW |
49.3000 KRW |
48.0000 KRW |
| 2019-08-20 |
46.1279 KRW |
813,796.5475 CVC |
46.6000 KRW |
45.0000 KRW |
47.3000 KRW |
46.0000 KRW |
| 2019-08-19 |
46.8743 KRW |
844,383.2126 CVC |
46.3000 KRW |
46.0000 KRW |
48.2000 KRW |
46.6000 KRW |
| 2019-08-18 |
45.7532 KRW |
1,106,317.5218 CVC |
45.2000 KRW |
44.0000 KRW |
46.9000 KRW |
46.2000 KRW |
| 2019-08-17 |
44.6120 KRW |
489,340.8414 CVC |
44.0000 KRW |
43.3000 KRW |
46.7000 KRW |
45.1000 KRW |
| 2019-08-16 |
45.4066 KRW |
563,891.6642 CVC |
46.0000 KRW |
43.6000 KRW |
47.0000 KRW |
44.0000 KRW |
| 2019-08-15 |
46.2142 KRW |
2,034,862.7880 CVC |
47.1000 KRW |
43.1000 KRW |
48.3000 KRW |
46.0000 KRW |
| 2019-08-14 |
50.7729 KRW |
2,995,790.4916 CVC |
56.9000 KRW |
46.8000 KRW |
56.9000 KRW |
46.9000 KRW |
| 2019-08-13 |
52.5705 KRW |
4,578,673.5630 CVC |
50.7000 KRW |
48.6000 KRW |
57.4000 KRW |
57.2000 KRW |
| 2019-08-12 |
53.0888 KRW |
18,772,750.5332 CVC |
49.5000 KRW |
48.9000 KRW |
57.9000 KRW |
50.7000 KRW |
| 2019-08-11 |
49.3403 KRW |
397,429.1180 CVC |
50.7000 KRW |
48.3000 KRW |
51.9000 KRW |
49.4000 KRW |
| 2019-08-10 |
49.7845 KRW |
941,129.4199 CVC |
48.7000 KRW |
48.3000 KRW |
56.9000 KRW |
50.7000 KRW |
| 2019-08-09 |
50.6784 KRW |
325,194.7580 CVC |
51.9000 KRW |
48.5000 KRW |
53.0000 KRW |
48.5000 KRW |
| 2019-08-08 |
53.1759 KRW |
213,881.2112 CVC |
54.5000 KRW |
51.7000 KRW |
54.5000 KRW |
52.3000 KRW |
| 2019-08-07 |
55.2374 KRW |
1,317,903.3201 CVC |
55.7000 KRW |
54.1000 KRW |
57.7000 KRW |
54.2000 KRW |
| 2019-08-06 |
57.6941 KRW |
1,298,404.7661 CVC |
60.4000 KRW |
55.1000 KRW |
60.9000 KRW |
56.2000 KRW |
| 2019-08-05 |
58.7980 KRW |
377,929.6791 CVC |
60.0000 KRW |
58.0000 KRW |
60.8000 KRW |
60.8000 KRW |
| 2019-08-04 |
60.0207 KRW |
140,334.3221 CVC |
59.5000 KRW |
58.1000 KRW |
61.1000 KRW |
60.0000 KRW |
| 2019-08-03 |
59.8767 KRW |
195,406.3439 CVC |
59.4000 KRW |
58.6000 KRW |
60.7000 KRW |
59.7000 KRW |
| 2019-08-02 |
59.3013 KRW |
619,008.2222 CVC |
58.7000 KRW |
58.2000 KRW |
60.4000 KRW |
59.4000 KRW |
| 2019-08-01 |
60.0083 KRW |
336,945.3520 CVC |
62.1000 KRW |
58.0000 KRW |
62.1000 KRW |
58.7000 KRW |
| 2019-07-31 |
62.2641 KRW |
873,806.0039 CVC |
63.0000 KRW |
60.8000 KRW |
64.9000 KRW |
61.7000 KRW |
| 2019-07-30 |
65.8589 KRW |
3,403,228.2491 CVC |
61.7000 KRW |
61.7000 KRW |
69.8000 KRW |
63.5000 KRW |
| 2019-07-29 |
61.5257 KRW |
1,334,911.9298 CVC |
59.5000 KRW |
58.9000 KRW |
63.4000 KRW |
61.6000 KRW |
| 2019-07-28 |
59.4424 KRW |
479,537.3252 CVC |
58.1000 KRW |
58.0000 KRW |
60.9000 KRW |
59.5000 KRW |
| 2019-07-27 |
61.0553 KRW |
2,157,033.2279 CVC |
61.1000 KRW |
56.7000 KRW |
63.4000 KRW |
58.2000 KRW |
| 2019-07-26 |
60.3539 KRW |
1,241,790.5499 CVC |
61.3000 KRW |
59.1000 KRW |
63.6000 KRW |
60.7000 KRW |
| 2019-07-25 |
61.0491 KRW |
743,801.4935 CVC |
61.2000 KRW |
60.1000 KRW |
62.5000 KRW |
61.3000 KRW |
| 2019-07-24 |
59.0922 KRW |
1,221,943.4752 CVC |
60.4000 KRW |
56.6000 KRW |
61.9000 KRW |
61.2000 KRW |
| 2019-07-23 |
62.7707 KRW |
4,654,552.5165 CVC |
63.1000 KRW |
58.2000 KRW |
67.0000 KRW |
60.0000 KRW |
| 2019-07-22 |
62.1150 KRW |
2,805,965.0443 CVC |
61.7000 KRW |
61.0000 KRW |
63.9000 KRW |
63.0000 KRW |