Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-04-12 |
90.0820 KRW |
2,044,597.1061 CVC |
88.3000 KRW |
84.2000 KRW |
93.7000 KRW |
91.5000 KRW |
| 2019-04-11 |
91.5167 KRW |
2,140,977.3039 CVC |
99.6000 KRW |
83.7000 KRW |
99.9000 KRW |
86.8000 KRW |
| 2019-04-10 |
100.5145 KRW |
1,343,386.4669 CVC |
101.0000 KRW |
98.1000 KRW |
104.0000 KRW |
99.2000 KRW |
| 2019-04-09 |
99.9756 KRW |
1,029,477.6037 CVC |
104.0000 KRW |
97.0000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2019-04-08 |
106.0826 KRW |
3,228,029.1577 CVC |
109.0000 KRW |
98.2000 KRW |
113.0000 KRW |
104.0000 KRW |
| 2019-04-07 |
105.7632 KRW |
505,839.5885 CVC |
104.0000 KRW |
103.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2019-04-06 |
106.4577 KRW |
799,774.1199 CVC |
106.0000 KRW |
103.0000 KRW |
109.0000 KRW |
104.0000 KRW |
| 2019-04-05 |
102.7978 KRW |
1,257,994.9108 CVC |
99.6000 KRW |
99.3000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2019-04-04 |
100.4108 KRW |
1,896,015.3281 CVC |
100.0000 KRW |
97.2000 KRW |
104.0000 KRW |
99.1000 KRW |
| 2019-04-03 |
103.8604 KRW |
3,834,455.7649 CVC |
106.0000 KRW |
97.6000 KRW |
109.0000 KRW |
102.0000 KRW |
| 2019-04-02 |
102.5019 KRW |
4,386,342.6734 CVC |
103.0000 KRW |
98.2000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2019-04-01 |
98.8500 KRW |
3,680,631.0212 CVC |
96.8000 KRW |
94.8000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2019-03-31 |
95.0292 KRW |
2,250,887.1234 CVC |
96.9000 KRW |
92.4000 KRW |
97.6000 KRW |
96.6000 KRW |
| 2019-03-30 |
95.3244 KRW |
7,508,626.9688 CVC |
94.7000 KRW |
89.8000 KRW |
101.0000 KRW |
97.5000 KRW |
| 2019-03-29 |
91.4920 KRW |
1,682,276.4183 CVC |
90.2000 KRW |
89.8000 KRW |
94.7000 KRW |
94.7000 KRW |
| 2019-03-28 |
89.5790 KRW |
1,037,145.5855 CVC |
90.8000 KRW |
88.5000 KRW |
90.8000 KRW |
90.3000 KRW |
| 2019-03-27 |
88.6414 KRW |
1,560,129.7229 CVC |
87.8000 KRW |
87.0000 KRW |
91.0000 KRW |
91.0000 KRW |
| 2019-03-26 |
88.2637 KRW |
2,322,018.1280 CVC |
89.2000 KRW |
82.1000 KRW |
91.9000 KRW |
87.1000 KRW |
| 2019-03-25 |
90.8826 KRW |
5,131,037.8542 CVC |
90.5000 KRW |
87.5000 KRW |
94.7000 KRW |
89.2000 KRW |