Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |