Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-05-13 |
81.8993 KRW |
877,638.7302 CVC |
81.0000 KRW |
78.6000 KRW |
85.0000 KRW |
80.8000 KRW |
| 2019-05-12 |
81.9998 KRW |
465,856.1589 CVC |
83.1000 KRW |
78.6000 KRW |
85.5000 KRW |
78.7000 KRW |
| 2019-05-11 |
81.4698 KRW |
939,942.3922 CVC |
80.4000 KRW |
78.0000 KRW |
84.7000 KRW |
84.0000 KRW |
| 2019-05-10 |
78.2043 KRW |
757,484.0068 CVC |
77.2000 KRW |
75.0000 KRW |
80.5000 KRW |
80.2000 KRW |
| 2019-05-09 |
80.9821 KRW |
1,233,646.2129 CVC |
83.9000 KRW |
77.7000 KRW |
84.8000 KRW |
78.3000 KRW |
| 2019-05-08 |
83.8300 KRW |
1,534,833.8543 CVC |
80.1000 KRW |
78.3000 KRW |
88.8000 KRW |
84.0000 KRW |
| 2019-05-07 |
84.6895 KRW |
2,023,380.7828 CVC |
81.6000 KRW |
78.8000 KRW |
93.4000 KRW |
83.5000 KRW |
| 2019-05-06 |
86.5799 KRW |
2,306,060.5152 CVC |
78.3000 KRW |
74.3000 KRW |
99.0000 KRW |
84.5000 KRW |
| 2019-05-05 |
78.0430 KRW |
64,180.5755 CVC |
78.7000 KRW |
77.2000 KRW |
79.4000 KRW |
78.3000 KRW |
| 2019-05-04 |
78.1708 KRW |
419,991.1368 CVC |
79.5000 KRW |
75.9000 KRW |
80.3000 KRW |
79.4000 KRW |
| 2019-05-03 |
78.7235 KRW |
414,609.4598 CVC |
79.9000 KRW |
77.3000 KRW |
80.9000 KRW |
79.5000 KRW |
| 2019-05-02 |
79.2808 KRW |
480,261.8840 CVC |
80.0000 KRW |
77.9000 KRW |
81.6000 KRW |
79.9000 KRW |
| 2019-05-01 |
80.3620 KRW |
300,267.0001 CVC |
81.3000 KRW |
78.7000 KRW |
81.8000 KRW |
80.0000 KRW |
| 2019-04-30 |
78.3580 KRW |
780,185.8000 CVC |
78.8000 KRW |
76.1000 KRW |
83.5000 KRW |
81.2000 KRW |
| 2019-04-29 |
80.8476 KRW |
2,059,018.6819 CVC |
79.9000 KRW |
77.0000 KRW |
86.4000 KRW |
78.2000 KRW |
| 2019-04-28 |
79.5053 KRW |
389,244.4679 CVC |
80.2000 KRW |
78.6000 KRW |
80.5000 KRW |
79.9000 KRW |
| 2019-04-27 |
78.3043 KRW |
223,720.2620 CVC |
78.7000 KRW |
76.8000 KRW |
80.5000 KRW |
80.0000 KRW |
| 2019-04-26 |
77.7304 KRW |
588,320.3164 CVC |
81.0000 KRW |
75.7000 KRW |
82.2000 KRW |
78.3000 KRW |
| 2019-04-25 |
85.1482 KRW |
766,394.6115 CVC |
87.6000 KRW |
80.3000 KRW |
88.2000 KRW |
81.8000 KRW |
| 2019-04-24 |
89.5768 KRW |
1,702,977.0050 CVC |
91.7000 KRW |
85.5000 KRW |
93.7000 KRW |
87.3000 KRW |
| 2019-04-23 |
100.4857 KRW |
13,361,254.1670 CVC |
91.3000 KRW |
90.8000 KRW |
108.0000 KRW |
93.7000 KRW |
| 2019-04-22 |
88.9228 KRW |
688,331.1059 CVC |
90.1000 KRW |
87.0000 KRW |
91.3000 KRW |
91.3000 KRW |
| 2019-04-21 |
88.8429 KRW |
1,669,549.8371 CVC |
93.7000 KRW |
84.9000 KRW |
94.2000 KRW |
90.2000 KRW |
| 2019-04-20 |
93.5186 KRW |
500,686.9134 CVC |
93.7000 KRW |
92.1000 KRW |
94.1000 KRW |
93.8000 KRW |
| 2019-04-19 |
93.5280 KRW |
1,510,517.0689 CVC |
94.3000 KRW |
91.5000 KRW |
95.0000 KRW |
94.1000 KRW |
| 2019-04-18 |
94.4424 KRW |
5,566,000.6512 CVC |
90.1000 KRW |
89.8000 KRW |
98.2000 KRW |
93.7000 KRW |
| 2019-04-17 |
89.9119 KRW |
2,565,401.9421 CVC |
91.1000 KRW |
88.1000 KRW |
93.0000 KRW |
89.9000 KRW |
| 2019-04-16 |
89.7459 KRW |
2,883,468.7395 CVC |
88.8000 KRW |
87.1000 KRW |
94.8000 KRW |
91.7000 KRW |
| 2019-04-15 |
92.2227 KRW |
914,009.8633 CVC |
93.3000 KRW |
87.3000 KRW |
95.0000 KRW |
87.3000 KRW |
| 2019-04-14 |
92.0376 KRW |
1,027,870.3100 CVC |
90.4000 KRW |
88.4000 KRW |
94.8000 KRW |
93.4000 KRW |
| 2019-04-13 |
89.7807 KRW |
545,033.1373 CVC |
91.3000 KRW |
87.5000 KRW |
93.0000 KRW |
90.4000 KRW |