Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-03 |
60.5664 KRW |
316,759.1420 CVC |
61.4000 KRW |
59.8000 KRW |
62.0000 KRW |
60.4000 KRW |
| 2019-01-02 |
60.4233 KRW |
430,720.0151 CVC |
60.2000 KRW |
59.5000 KRW |
62.1000 KRW |
61.9000 KRW |
| 2019-01-01 |
57.7393 KRW |
669,654.5632 CVC |
60.0000 KRW |
56.3000 KRW |
60.9000 KRW |
60.2000 KRW |
| 2018-12-31 |
60.6761 KRW |
416,607.9586 CVC |
60.7000 KRW |
41.2000 KRW |
100,000,000.0000 KRW |
57.3000 KRW |
| 2018-12-30 |
60.5108 KRW |
374,492.4428 CVC |
62.3000 KRW |
59.4000 KRW |
62.5000 KRW |
60.6000 KRW |
| 2018-12-29 |
61.5199 KRW |
512,996.6399 CVC |
62.3000 KRW |
59.0000 KRW |
63.0000 KRW |
62.5000 KRW |
| 2018-12-28 |
59.1292 KRW |
762,816.0322 CVC |
59.4000 KRW |
56.0000 KRW |
63.2000 KRW |
62.0000 KRW |
| 2018-12-27 |
59.3957 KRW |
646,504.6750 CVC |
62.9000 KRW |
56.6000 KRW |
65.5000 KRW |
60.5000 KRW |
| 2018-12-26 |
61.7585 KRW |
959,552.4057 CVC |
61.2000 KRW |
60.0000 KRW |
64.6000 KRW |
62.9000 KRW |
| 2018-12-25 |
69.3877 KRW |
5,637,047.0842 CVC |
68.3000 KRW |
60.2000 KRW |
76.6000 KRW |
61.2000 KRW |
| 2018-12-24 |
72.2210 KRW |
2,510,567.8389 CVC |
66.7000 KRW |
66.6000 KRW |
78.3000 KRW |
68.7000 KRW |
| 2018-12-23 |
66.7845 KRW |
261,479.4477 CVC |
66.8000 KRW |
64.6000 KRW |
68.9000 KRW |
65.8000 KRW |
| 2018-12-22 |
65.7005 KRW |
1,662,917.3470 CVC |
64.1000 KRW |
63.2000 KRW |
69.0000 KRW |
66.8000 KRW |
| 2018-12-21 |
65.4023 KRW |
490,536.7182 CVC |
67.5000 KRW |
62.5000 KRW |
70.3000 KRW |
63.9000 KRW |
| 2018-12-20 |
64.9861 KRW |
237,005.2057 CVC |
60.1000 KRW |
59.9000 KRW |
69.6000 KRW |
68.0000 KRW |
| 2018-12-19 |
62.7713 KRW |
526,016.6530 CVC |
59.4000 KRW |
58.8000 KRW |
66.5000 KRW |
60.1000 KRW |
| 2018-12-18 |
58.0354 KRW |
297,934.2105 CVC |
57.8000 KRW |
56.1000 KRW |
60.5000 KRW |
58.8000 KRW |
| 2018-12-17 |
55.9568 KRW |
192,308.1223 CVC |
54.1000 KRW |
53.4000 KRW |
59.0000 KRW |
57.8000 KRW |
| 2018-12-16 |
54.3966 KRW |
103,294.2740 CVC |
52.8000 KRW |
52.6000 KRW |
55.3000 KRW |
54.1000 KRW |
| 2018-12-15 |
54.3083 KRW |
307,381.2544 CVC |
53.6000 KRW |
52.6000 KRW |
56.9000 KRW |
52.6000 KRW |
| 2018-12-14 |
55.4667 KRW |
87,219.7576 CVC |
56.3000 KRW |
53.4000 KRW |
58.0000 KRW |
53.9000 KRW |
| 2018-12-13 |
59.4288 KRW |
170,794.4697 CVC |
60.4000 KRW |
56.8000 KRW |
62.5000 KRW |
56.8000 KRW |
| 2018-12-12 |
60.6061 KRW |
137,819.3591 CVC |
59.6000 KRW |
59.6000 KRW |
63.0000 KRW |
60.4000 KRW |
| 2018-12-11 |
60.3268 KRW |
716,134.9252 CVC |
62.6000 KRW |
57.8000 KRW |
63.4000 KRW |
59.3000 KRW |
| 2018-12-10 |
64.8108 KRW |
284,677.3630 CVC |
64.0000 KRW |
62.0000 KRW |
67.9000 KRW |
62.4000 KRW |
| 2018-12-09 |
63.0177 KRW |
348,248.3351 CVC |
62.0000 KRW |
61.2000 KRW |
68.1000 KRW |
63.1000 KRW |
| 2018-12-08 |
64.9879 KRW |
1,197,002.7656 CVC |
64.3000 KRW |
59.6000 KRW |
69.5000 KRW |
61.8000 KRW |
| 2018-12-07 |
61.9284 KRW |
933,469.3612 CVC |
60.2000 KRW |
53.8000 KRW |
68.0000 KRW |
64.3000 KRW |
| 2018-12-06 |
66.7477 KRW |
682,832.9732 CVC |
67.9000 KRW |
60.3000 KRW |
71.0000 KRW |
60.3000 KRW |
| 2018-12-05 |
70.6753 KRW |
1,178,362.4527 CVC |
69.2000 KRW |
67.3000 KRW |
74.2000 KRW |
67.9000 KRW |
| 2018-12-04 |
70.6408 KRW |
1,022,559.3263 CVC |
70.1000 KRW |
67.2000 KRW |
74.4000 KRW |
70.0000 KRW |
| 2018-12-03 |
82.0037 KRW |
4,947,912.2184 CVC |
79.5000 KRW |
68.8000 KRW |
92.0000 KRW |
70.4000 KRW |
| 2018-12-02 |
77.6954 KRW |
612,066.2527 CVC |
77.3000 KRW |
75.0000 KRW |
79.2000 KRW |
77.4000 KRW |
| 2018-12-01 |
74.6682 KRW |
531,812.2137 CVC |
75.9000 KRW |
71.5000 KRW |
80.0000 KRW |
79.4000 KRW |
| 2018-11-30 |
76.7746 KRW |
567,515.5363 CVC |
78.5000 KRW |
70.3000 KRW |
82.0000 KRW |
72.2000 KRW |
| 2018-11-29 |
79.5151 KRW |
2,200,515.4596 CVC |
75.7000 KRW |
71.9000 KRW |
84.0000 KRW |
79.0000 KRW |
| 2018-11-28 |
71.3016 KRW |
1,935,240.2816 CVC |
65.6000 KRW |
65.6000 KRW |
79.1000 KRW |
75.7000 KRW |
| 2018-11-27 |
63.6383 KRW |
302,008.3425 CVC |
64.5000 KRW |
60.2000 KRW |
66.9000 KRW |
66.9000 KRW |
| 2018-11-26 |
67.2739 KRW |
654,833.1017 CVC |
67.7000 KRW |
60.3000 KRW |
70.9000 KRW |
64.2000 KRW |
| 2018-11-25 |
64.5349 KRW |
527,223.1467 CVC |
67.8000 KRW |
58.5000 KRW |
69.0000 KRW |
61.9000 KRW |
| 2018-11-24 |
73.5330 KRW |
416,201.9141 CVC |
76.6000 KRW |
66.0000 KRW |
77.7000 KRW |
67.8000 KRW |
| 2018-11-23 |
75.7020 KRW |
319,819.1906 CVC |
77.5000 KRW |
73.0000 KRW |
80.1000 KRW |
76.6000 KRW |
| 2018-11-22 |
84.5691 KRW |
779,044.3110 CVC |
86.3000 KRW |
77.9000 KRW |
89.6000 KRW |
77.9000 KRW |
| 2018-11-21 |
84.9308 KRW |
1,146,830.8753 CVC |
85.4000 KRW |
79.9000 KRW |
97.3000 KRW |
85.5000 KRW |
| 2018-11-20 |
84.2531 KRW |
1,110,840.7408 CVC |
86.7000 KRW |
72.4000 KRW |
101.0000 KRW |
83.4000 KRW |
| 2018-11-19 |
97.8733 KRW |
1,546,092.9000 CVC |
113.0000 KRW |
85.2000 KRW |
113.0000 KRW |
86.9000 KRW |
| 2018-11-18 |
112.0462 KRW |
228,557.5538 CVC |
111.0000 KRW |
111.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2018-11-17 |
110.9634 KRW |
211,427.1392 CVC |
113.0000 KRW |
109.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2018-11-16 |
113.5525 KRW |
325,650.4182 CVC |
114.0000 KRW |
110.0000 KRW |
116.0000 KRW |
112.0000 KRW |