Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-23 |
90.3846 KRW |
1,522,336.6246 CVC |
90.4000 KRW |
89.2000 KRW |
91.6000 KRW |
91.4000 KRW |
| 2019-03-22 |
91.6088 KRW |
7,070,901.4143 CVC |
90.7000 KRW |
88.0000 KRW |
96.5000 KRW |
90.1000 KRW |
| 2019-03-21 |
96.1963 KRW |
40,151,192.1776 CVC |
92.9000 KRW |
86.8000 KRW |
102.0000 KRW |
89.5000 KRW |
| 2019-03-20 |
94.1308 KRW |
40,372,510.4260 CVC |
88.0000 KRW |
85.0000 KRW |
101.0000 KRW |
92.7000 KRW |
| 2019-03-19 |
86.1335 KRW |
11,883,251.9544 CVC |
82.2000 KRW |
82.0000 KRW |
90.5000 KRW |
88.0000 KRW |
| 2019-03-18 |
81.3416 KRW |
1,470,180.4051 CVC |
82.4000 KRW |
80.0000 KRW |
83.1000 KRW |
82.3000 KRW |
| 2019-03-17 |
81.9449 KRW |
1,178,504.8156 CVC |
83.0000 KRW |
80.5000 KRW |
83.2000 KRW |
82.2000 KRW |
| 2019-03-16 |
84.1241 KRW |
2,027,546.5306 CVC |
85.1000 KRW |
82.6000 KRW |
85.8000 KRW |
82.9000 KRW |
| 2019-03-15 |
87.0029 KRW |
23,648,952.5595 CVC |
80.8000 KRW |
80.8000 KRW |
94.1000 KRW |
84.8000 KRW |
| 2019-03-14 |
80.4327 KRW |
8,124,735.1934 CVC |
84.0000 KRW |
76.9000 KRW |
84.3000 KRW |
80.8000 KRW |
| 2019-03-13 |
89.9930 KRW |
69,781,493.3488 CVC |
83.9000 KRW |
79.6000 KRW |
104.0000 KRW |
84.2000 KRW |
| 2019-03-12 |
105.5235 KRW |
208,347,307.7766 CVC |
75.2000 KRW |
71.5000 KRW |
135.0000 KRW |
83.9000 KRW |
| 2019-03-11 |
73.1477 KRW |
10,040,907.8437 CVC |
70.8000 KRW |
68.0000 KRW |
80.0000 KRW |
75.0000 KRW |
| 2019-03-10 |
71.0348 KRW |
2,532,685.9406 CVC |
72.2000 KRW |
69.5000 KRW |
73.0000 KRW |
70.8000 KRW |
| 2019-03-09 |
70.5927 KRW |
4,049,436.6919 CVC |
68.7000 KRW |
67.1000 KRW |
74.2000 KRW |
71.8000 KRW |
| 2019-03-08 |
66.4525 KRW |
2,025,268.2526 CVC |
66.7000 KRW |
64.9000 KRW |
69.3000 KRW |
67.2000 KRW |
| 2019-03-07 |
66.3288 KRW |
1,472,107.0718 CVC |
65.3000 KRW |
64.8000 KRW |
68.1000 KRW |
66.9000 KRW |
| 2019-03-06 |
66.0693 KRW |
671,294.5451 CVC |
65.8000 KRW |
64.7000 KRW |
67.6000 KRW |
65.0000 KRW |
| 2019-03-05 |
65.2247 KRW |
1,854,580.8287 CVC |
65.4000 KRW |
62.6000 KRW |
67.1000 KRW |
66.8000 KRW |
| 2019-03-04 |
63.9736 KRW |
1,416,806.2697 CVC |
67.1000 KRW |
61.0000 KRW |
67.1000 KRW |
64.1000 KRW |
| 2019-03-03 |
69.2294 KRW |
2,256,655.0841 CVC |
70.5000 KRW |
66.6000 KRW |
72.5000 KRW |
67.1000 KRW |
| 2019-03-02 |
68.5753 KRW |
2,632,045.8028 CVC |
67.5000 KRW |
67.3000 KRW |
71.1000 KRW |
70.6000 KRW |
| 2019-03-01 |
67.2816 KRW |
2,745,875.3277 CVC |
64.8000 KRW |
64.5000 KRW |
68.5000 KRW |
67.4000 KRW |
| 2019-02-28 |
65.1186 KRW |
1,536,125.5465 CVC |
67.7000 KRW |
62.9000 KRW |
67.7000 KRW |
64.7000 KRW |
| 2019-02-27 |
67.8690 KRW |
3,296,117.7279 CVC |
65.0000 KRW |
64.5000 KRW |
70.6000 KRW |
67.2000 KRW |
| 2019-02-26 |
63.5430 KRW |
2,206,362.1834 CVC |
61.9000 KRW |
60.3000 KRW |
67.5000 KRW |
64.7000 KRW |
| 2019-02-25 |
61.3741 KRW |
1,531,729.4335 CVC |
61.3000 KRW |
60.1000 KRW |
62.8000 KRW |
62.0000 KRW |
| 2019-02-24 |
66.7902 KRW |
4,688,605.1922 CVC |
67.2000 KRW |
59.8000 KRW |
71.8000 KRW |
61.2000 KRW |
| 2019-02-23 |
67.3779 KRW |
5,280,012.8148 CVC |
65.3000 KRW |
64.5000 KRW |
69.9000 KRW |
67.0000 KRW |
| 2019-02-22 |
64.3175 KRW |
901,777.3032 CVC |
63.3000 KRW |
63.2000 KRW |
66.0000 KRW |
65.8000 KRW |
| 2019-02-21 |
65.4974 KRW |
3,589,240.8471 CVC |
63.9000 KRW |
62.8000 KRW |
67.8000 KRW |
63.4000 KRW |
| 2019-02-20 |
62.6282 KRW |
1,856,715.5051 CVC |
63.0000 KRW |
61.3000 KRW |
64.3000 KRW |
64.0000 KRW |
| 2019-02-19 |
62.5895 KRW |
2,913,337.0527 CVC |
63.5000 KRW |
60.7000 KRW |
64.5000 KRW |
62.8000 KRW |
| 2019-02-18 |
64.6962 KRW |
7,247,155.6786 CVC |
63.4000 KRW |
62.1000 KRW |
70.0000 KRW |
64.0000 KRW |
| 2019-02-17 |
67.6823 KRW |
52,898,303.6243 CVC |
58.2000 KRW |
58.1000 KRW |
84.0000 KRW |
63.9000 KRW |
| 2019-02-16 |
60.2215 KRW |
10,401,008.5131 CVC |
55.7000 KRW |
55.6000 KRW |
65.6000 KRW |
58.2000 KRW |
| 2019-02-15 |
56.0051 KRW |
516,543.1876 CVC |
55.4000 KRW |
54.9000 KRW |
56.9000 KRW |
55.7000 KRW |
| 2019-02-14 |
55.2870 KRW |
325,633.9160 CVC |
56.0000 KRW |
54.8000 KRW |
56.6000 KRW |
55.4000 KRW |
| 2019-02-13 |
56.3229 KRW |
1,002,164.2267 CVC |
57.3000 KRW |
55.1000 KRW |
58.0000 KRW |
55.9000 KRW |
| 2019-02-12 |
57.5748 KRW |
1,582,853.3361 CVC |
58.8000 KRW |
56.8000 KRW |
59.1000 KRW |
57.7000 KRW |
| 2019-02-11 |
59.8837 KRW |
5,614,707.6224 CVC |
58.8000 KRW |
57.7000 KRW |
63.0000 KRW |
58.8000 KRW |
| 2019-02-10 |
61.1084 KRW |
39,815,074.8546 CVC |
55.1000 KRW |
54.6000 KRW |
65.9000 KRW |
58.1000 KRW |
| 2019-02-09 |
53.7596 KRW |
3,165,536.6877 CVC |
55.7000 KRW |
51.9000 KRW |
56.8000 KRW |
54.9000 KRW |
| 2019-02-08 |
62.3854 KRW |
25,519,777.8300 CVC |
51.5000 KRW |
51.2000 KRW |
74.5000 KRW |
55.8000 KRW |
| 2019-02-07 |
51.3784 KRW |
2,188,799.3637 CVC |
49.6000 KRW |
49.3000 KRW |
54.3000 KRW |
50.7000 KRW |
| 2019-02-06 |
50.1590 KRW |
379,132.4045 CVC |
51.2000 KRW |
49.2000 KRW |
51.9000 KRW |
49.5000 KRW |
| 2019-02-05 |
52.0992 KRW |
177,168.6478 CVC |
52.7000 KRW |
51.0000 KRW |
53.1000 KRW |
51.5000 KRW |
| 2019-02-04 |
52.0823 KRW |
25,839.3917 CVC |
52.3000 KRW |
51.6000 KRW |
52.9000 KRW |
51.7000 KRW |
| 2019-02-03 |
52.1348 KRW |
92,884.7574 CVC |
53.4000 KRW |
51.4000 KRW |
53.4000 KRW |
51.6000 KRW |
| 2019-02-02 |
52.1171 KRW |
37,511.2127 CVC |
52.1000 KRW |
51.3000 KRW |
53.7000 KRW |
52.3000 KRW |