Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-21 |
60.6915 KRW |
682,166.8389 CVC |
62.9000 KRW |
59.0000 KRW |
63.0000 KRW |
62.4000 KRW |
| 2019-07-20 |
61.5858 KRW |
1,678,753.4502 CVC |
60.9000 KRW |
60.5000 KRW |
63.5000 KRW |
63.3000 KRW |
| 2019-07-19 |
59.6882 KRW |
4,433,156.5755 CVC |
58.7000 KRW |
56.2000 KRW |
64.0000 KRW |
60.8000 KRW |
| 2019-07-18 |
57.2416 KRW |
1,966,982.1313 CVC |
56.6000 KRW |
54.1000 KRW |
59.6000 KRW |
58.3000 KRW |
| 2019-07-17 |
55.2917 KRW |
788,535.2749 CVC |
57.0000 KRW |
52.5000 KRW |
58.0000 KRW |
56.3000 KRW |
| 2019-07-16 |
64.5491 KRW |
2,242,137.5025 CVC |
65.3000 KRW |
55.6000 KRW |
70.8000 KRW |
56.6000 KRW |
| 2019-07-15 |
64.7302 KRW |
2,341,368.8125 CVC |
65.9000 KRW |
59.4000 KRW |
69.1000 KRW |
65.2000 KRW |
| 2019-07-14 |
72.8998 KRW |
969,097.4030 CVC |
75.2000 KRW |
66.3000 KRW |
77.8000 KRW |
66.7000 KRW |
| 2019-07-13 |
75.1988 KRW |
292,590.3211 CVC |
75.2000 KRW |
74.1000 KRW |
76.5000 KRW |
75.1000 KRW |
| 2019-07-12 |
74.1905 KRW |
1,033,395.3606 CVC |
73.8000 KRW |
70.5000 KRW |
77.5000 KRW |
74.7000 KRW |
| 2019-07-11 |
80.6154 KRW |
2,645,365.0585 CVC |
80.8000 KRW |
71.1000 KRW |
92.0000 KRW |
73.8000 KRW |
| 2019-07-10 |
81.7335 KRW |
1,029,741.1775 CVC |
86.3000 KRW |
78.3000 KRW |
86.8000 KRW |
80.8000 KRW |
| 2019-07-09 |
85.7549 KRW |
863,331.4100 CVC |
86.3000 KRW |
83.6000 KRW |
88.5000 KRW |
85.6000 KRW |
| 2019-07-08 |
89.6951 KRW |
1,078,512.3641 CVC |
89.4000 KRW |
85.1000 KRW |
92.9000 KRW |
86.3000 KRW |
| 2019-07-07 |
88.4685 KRW |
1,401,273.3096 CVC |
85.3000 KRW |
84.8000 KRW |
92.8000 KRW |
89.4000 KRW |
| 2019-07-06 |
84.8770 KRW |
474,093.2257 CVC |
83.2000 KRW |
83.2000 KRW |
86.5000 KRW |
85.4000 KRW |
| 2019-07-05 |
83.4703 KRW |
568,688.0702 CVC |
83.0000 KRW |
82.1000 KRW |
84.9000 KRW |
83.1000 KRW |
| 2019-07-04 |
87.1503 KRW |
3,062,075.3330 CVC |
86.6000 KRW |
82.5000 KRW |
90.1000 KRW |
83.5000 KRW |
| 2019-07-03 |
85.0610 KRW |
1,401,313.0354 CVC |
84.5000 KRW |
81.8000 KRW |
87.4000 KRW |
86.5000 KRW |
| 2019-07-02 |
83.0037 KRW |
2,074,932.0205 CVC |
86.7000 KRW |
80.0000 KRW |
87.0000 KRW |
84.4000 KRW |
| 2019-07-01 |
87.1848 KRW |
1,371,110.4888 CVC |
88.6000 KRW |
83.2000 KRW |
89.8000 KRW |
86.1000 KRW |
| 2019-06-30 |
91.6757 KRW |
1,469,014.4521 CVC |
92.2000 KRW |
87.7000 KRW |
95.0000 KRW |
87.9000 KRW |
| 2019-06-29 |
90.6676 KRW |
1,593,205.0682 CVC |
91.0000 KRW |
87.5000 KRW |
93.9000 KRW |
93.3000 KRW |
| 2019-06-28 |
89.5928 KRW |
6,911,970.1345 CVC |
89.0000 KRW |
86.0000 KRW |
92.4000 KRW |
91.5000 KRW |
| 2019-06-27 |
99.7861 KRW |
17,485,141.1804 CVC |
95.6000 KRW |
85.0000 KRW |
116.0000 KRW |
86.8000 KRW |
| 2019-06-26 |
99.9497 KRW |
11,581,863.5596 CVC |
95.9000 KRW |
95.3000 KRW |
105.0000 KRW |
96.1000 KRW |
| 2019-06-25 |
97.0776 KRW |
2,553,594.8948 CVC |
97.5000 KRW |
95.3000 KRW |
98.5000 KRW |
95.9000 KRW |
| 2019-06-24 |
98.1055 KRW |
4,602,629.6598 CVC |
95.6000 KRW |
94.1000 KRW |
101.0000 KRW |
97.4000 KRW |
| 2019-06-23 |
98.5148 KRW |
3,426,135.6944 CVC |
95.3000 KRW |
94.3000 KRW |
102.0000 KRW |
95.3000 KRW |
| 2019-06-22 |
95.8991 KRW |
5,617,091.4910 CVC |
94.2000 KRW |
92.6000 KRW |
102.0000 KRW |
95.2000 KRW |
| 2019-06-21 |
95.1711 KRW |
1,296,376.3230 CVC |
95.7000 KRW |
94.2000 KRW |
97.5000 KRW |
94.2000 KRW |
| 2019-06-20 |
97.7370 KRW |
2,576,377.9482 CVC |
101.0000 KRW |
95.4000 KRW |
102.0000 KRW |
96.0000 KRW |
| 2019-06-19 |
102.1152 KRW |
3,831,419.4390 CVC |
101.0000 KRW |
100.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2019-06-18 |
99.5918 KRW |
1,736,567.2226 CVC |
101.0000 KRW |
98.7000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2019-06-17 |
102.7708 KRW |
2,716,680.2571 CVC |
104.0000 KRW |
100.0000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2019-06-16 |
104.8233 KRW |
8,137,499.8556 CVC |
104.0000 KRW |
101.0000 KRW |
109.0000 KRW |
104.0000 KRW |
| 2019-06-15 |
105.3056 KRW |
6,071,698.0859 CVC |
104.0000 KRW |
102.0000 KRW |
110.0000 KRW |
104.0000 KRW |
| 2019-06-14 |
111.5026 KRW |
15,445,888.8878 CVC |
109.0000 KRW |
103.0000 KRW |
119.0000 KRW |
105.0000 KRW |
| 2019-06-13 |
111.4454 KRW |
9,873,570.6857 CVC |
107.0000 KRW |
107.0000 KRW |
116.0000 KRW |
108.0000 KRW |
| 2019-06-12 |
110.6219 KRW |
6,976,152.8743 CVC |
109.0000 KRW |
107.0000 KRW |
115.0000 KRW |
108.0000 KRW |
| 2019-06-11 |
110.2558 KRW |
8,362,276.1345 CVC |
106.0000 KRW |
103.0000 KRW |
120.0000 KRW |
109.0000 KRW |
| 2019-06-10 |
103.7173 KRW |
5,277,450.6682 CVC |
102.0000 KRW |
99.1000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2019-06-09 |
106.7195 KRW |
12,194,361.1334 CVC |
106.0000 KRW |
99.9000 KRW |
111.0000 KRW |
102.0000 KRW |
| 2019-06-08 |
105.8972 KRW |
23,027,501.8105 CVC |
100.0000 KRW |
98.8000 KRW |
113.0000 KRW |
106.0000 KRW |
| 2019-06-07 |
99.9755 KRW |
3,586,277.5617 CVC |
95.3000 KRW |
93.1000 KRW |
103.0000 KRW |
100.0000 KRW |
| 2019-06-06 |
94.2045 KRW |
379,305.6051 CVC |
98.0000 KRW |
91.6000 KRW |
98.6000 KRW |
94.7000 KRW |
| 2019-06-05 |
96.3305 KRW |
755,739.8943 CVC |
93.8000 KRW |
93.8000 KRW |
99.0000 KRW |
98.0000 KRW |
| 2019-06-04 |
96.9453 KRW |
1,217,294.5857 CVC |
100.0000 KRW |
92.2000 KRW |
100.0000 KRW |
93.8000 KRW |
| 2019-06-03 |
102.1901 KRW |
2,313,953.9151 CVC |
107.0000 KRW |
99.2000 KRW |
109.0000 KRW |
102.0000 KRW |
| 2019-06-02 |
105.3580 KRW |
2,021,162.9882 CVC |
98.6000 KRW |
98.6000 KRW |
109.0000 KRW |
107.0000 KRW |