Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-01 |
51.9806 KRW |
50,979.9433 CVC |
52.2000 KRW |
50.7000 KRW |
53.1000 KRW |
52.1000 KRW |
| 2019-01-31 |
51.9812 KRW |
152,381.7689 CVC |
54.7000 KRW |
51.3000 KRW |
55.6000 KRW |
52.2000 KRW |
| 2019-01-30 |
54.8315 KRW |
30,275.0159 CVC |
56.0000 KRW |
53.5000 KRW |
56.0000 KRW |
53.5000 KRW |
| 2019-01-29 |
54.2257 KRW |
114,710.5555 CVC |
56.2000 KRW |
52.7000 KRW |
56.2000 KRW |
53.9000 KRW |
| 2019-01-28 |
55.0452 KRW |
259,802.4785 CVC |
56.9000 KRW |
53.3000 KRW |
57.5000 KRW |
53.5000 KRW |
| 2019-01-27 |
57.6825 KRW |
207,732.8286 CVC |
60.0000 KRW |
56.0000 KRW |
60.0000 KRW |
56.9000 KRW |
| 2019-01-26 |
59.3588 KRW |
160,772.2544 CVC |
58.1000 KRW |
58.1000 KRW |
60.0000 KRW |
60.0000 KRW |
| 2019-01-25 |
58.3383 KRW |
173,401.7787 CVC |
58.9000 KRW |
57.2000 KRW |
59.3000 KRW |
58.0000 KRW |
| 2019-01-24 |
57.9342 KRW |
255,616.4266 CVC |
58.9000 KRW |
57.0000 KRW |
59.8000 KRW |
58.4000 KRW |
| 2019-01-23 |
58.8890 KRW |
94,093.0203 CVC |
59.6000 KRW |
58.3000 KRW |
59.9000 KRW |
58.9000 KRW |
| 2019-01-21 |
57.5095 KRW |
50,761.6881 CVC |
57.6000 KRW |
57.1000 KRW |
59.1000 KRW |
57.2000 KRW |
| 2019-01-20 |
59.3683 KRW |
164,841.6853 CVC |
61.2000 KRW |
57.1000 KRW |
62.9000 KRW |
57.6000 KRW |
| 2019-01-19 |
61.9238 KRW |
297,367.3207 CVC |
58.8000 KRW |
58.8000 KRW |
63.2000 KRW |
61.1000 KRW |
| 2019-01-18 |
59.9613 KRW |
242,080.4170 CVC |
62.3000 KRW |
58.2000 KRW |
62.3000 KRW |
58.7000 KRW |
| 2019-01-17 |
59.5741 KRW |
2,300,634.8694 CVC |
58.4000 KRW |
56.9000 KRW |
63.7000 KRW |
62.3000 KRW |
| 2019-01-16 |
57.0170 KRW |
248,832.6297 CVC |
54.4000 KRW |
54.3000 KRW |
63.0000 KRW |
57.5000 KRW |
| 2019-01-15 |
55.3850 KRW |
146,344.7233 CVC |
55.8000 KRW |
54.6000 KRW |
58.2000 KRW |
54.6000 KRW |
| 2019-01-14 |
53.6822 KRW |
69,437.7865 CVC |
52.9000 KRW |
52.7000 KRW |
56.6000 KRW |
55.3000 KRW |
| 2019-01-13 |
55.6633 KRW |
261,440.3402 CVC |
55.6000 KRW |
52.3000 KRW |
59.4000 KRW |
52.3000 KRW |
| 2019-01-12 |
54.5455 KRW |
109,689.3965 CVC |
55.9000 KRW |
54.1000 KRW |
56.4000 KRW |
55.6000 KRW |
| 2019-01-11 |
54.8547 KRW |
234,052.2088 CVC |
55.6000 KRW |
54.3000 KRW |
56.0000 KRW |
55.0000 KRW |
| 2019-01-10 |
59.5833 KRW |
906,206.5533 CVC |
62.4000 KRW |
54.3000 KRW |
63.5000 KRW |
55.2000 KRW |
| 2019-01-09 |
62.6609 KRW |
1,048,507.5348 CVC |
62.6000 KRW |
62.1000 KRW |
65.3000 KRW |
63.0000 KRW |
| 2019-01-08 |
62.0789 KRW |
249,720.2377 CVC |
63.3000 KRW |
61.1000 KRW |
63.4000 KRW |
62.2000 KRW |
| 2019-01-07 |
63.3773 KRW |
865,355.4537 CVC |
64.7000 KRW |
62.0000 KRW |
65.5000 KRW |
63.2000 KRW |
| 2019-01-06 |
63.0515 KRW |
703,890.6666 CVC |
61.0000 KRW |
60.1000 KRW |
65.9000 KRW |
64.3000 KRW |
| 2019-01-05 |
61.6146 KRW |
379,141.2711 CVC |
61.6000 KRW |
60.8000 KRW |
63.0000 KRW |
60.8000 KRW |
| 2019-01-04 |
60.8004 KRW |
403,580.7324 CVC |
60.4000 KRW |
59.8000 KRW |
62.0000 KRW |
61.2000 KRW |
| 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 |