Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-06-01 |
99.5617 KRW |
767,188.8415 CVC |
101.0000 KRW |
97.2000 KRW |
102.0000 KRW |
100.0000 KRW |
| 2019-05-31 |
97.2939 KRW |
1,649,210.8850 CVC |
96.8000 KRW |
93.2000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2019-05-30 |
106.5991 KRW |
4,094,431.9613 CVC |
104.0000 KRW |
95.8000 KRW |
113.0000 KRW |
96.9000 KRW |
| 2019-05-29 |
103.1428 KRW |
1,721,210.6769 CVC |
106.0000 KRW |
99.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2019-05-28 |
104.0942 KRW |
1,628,498.7336 CVC |
104.0000 KRW |
102.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2019-05-27 |
104.2787 KRW |
2,827,457.0900 CVC |
104.0000 KRW |
101.0000 KRW |
108.0000 KRW |
104.0000 KRW |
| 2019-05-26 |
106.2018 KRW |
10,449,771.5278 CVC |
103.0000 KRW |
98.3000 KRW |
116.0000 KRW |
103.0000 KRW |
| 2019-05-25 |
99.3164 KRW |
4,208,703.4834 CVC |
98.1000 KRW |
97.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2019-05-24 |
101.7222 KRW |
4,493,421.9358 CVC |
102.0000 KRW |
96.1000 KRW |
108.0000 KRW |
97.8000 KRW |
| 2019-05-23 |
96.9829 KRW |
3,445,600.0106 CVC |
94.2000 KRW |
88.8000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2019-05-22 |
99.6558 KRW |
7,331,774.1011 CVC |
95.5000 KRW |
94.2000 KRW |
106.0000 KRW |
94.5000 KRW |
| 2019-05-21 |
94.7470 KRW |
6,193,299.7466 CVC |
90.9000 KRW |
90.0000 KRW |
102.0000 KRW |
94.6000 KRW |
| 2019-05-20 |
90.4771 KRW |
907,196.1058 CVC |
93.6000 KRW |
88.0000 KRW |
93.7000 KRW |
90.6000 KRW |
| 2019-05-19 |
94.2192 KRW |
432,889.5993 CVC |
95.4000 KRW |
91.7000 KRW |
97.4000 KRW |
95.3000 KRW |
| 2019-05-18 |
90.6822 KRW |
1,015,188.1430 CVC |
90.2000 KRW |
85.5000 KRW |
95.8000 KRW |
91.9000 KRW |
| 2019-05-17 |
87.0189 KRW |
1,081,784.4727 CVC |
96.0000 KRW |
81.7000 KRW |
99.2000 KRW |
89.5000 KRW |
| 2019-05-16 |
102.9732 KRW |
4,976,736.0813 CVC |
96.9000 KRW |
91.0000 KRW |
113.0000 KRW |
96.0000 KRW |
| 2019-05-15 |
92.6506 KRW |
1,597,973.4025 CVC |
87.0000 KRW |
87.0000 KRW |
97.4000 KRW |
96.8000 KRW |
| 2019-05-14 |
85.8879 KRW |
4,026,220.7657 CVC |
81.8000 KRW |
80.8000 KRW |
92.0000 KRW |
87.4000 KRW |