Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
174.0002 KRW |
236,116,798.8616 CVC |
187.0000 KRW |
163.0000 KRW |
189.0000 KRW |
169.0000 KRW |
| 2023-11-18 |
211.9757 KRW |
779,256,807.4662 CVC |
270.0000 KRW |
181.0000 KRW |
274.0000 KRW |
192.0000 KRW |
| 2023-11-17 |
232.9657 KRW |
632,671,742.7946 CVC |
181.0000 KRW |
181.0000 KRW |
286.0000 KRW |
269.0000 KRW |
| 2023-11-16 |
190.0794 KRW |
211,672,676.9581 CVC |
173.0000 KRW |
172.0000 KRW |
203.0000 KRW |
191.0000 KRW |
| 2023-11-15 |
166.3067 KRW |
61,134,070.2677 CVC |
168.0000 KRW |
158.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2023-11-14 |
161.6248 KRW |
186,242,728.5899 CVC |
152.0000 KRW |
146.0000 KRW |
170.0000 KRW |
168.0000 KRW |
| 2023-11-13 |
147.2997 KRW |
32,991,329.4423 CVC |
146.0000 KRW |
143.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2023-11-12 |
147.8745 KRW |
29,095,438.4446 CVC |
147.0000 KRW |
142.0000 KRW |
152.0000 KRW |
147.0000 KRW |
| 2023-11-11 |
145.1461 KRW |
29,774,829.2161 CVC |
147.0000 KRW |
141.0000 KRW |
150.0000 KRW |
146.0000 KRW |
| 2023-11-10 |
143.7980 KRW |
32,576,046.9126 CVC |
147.0000 KRW |
141.0000 KRW |
148.0000 KRW |
147.0000 KRW |
| 2023-11-09 |
143.0247 KRW |
38,078,294.9410 CVC |
144.0000 KRW |
138.0000 KRW |
147.0000 KRW |
142.0000 KRW |
| 2023-11-08 |
141.8193 KRW |
26,995,736.3905 CVC |
141.0000 KRW |
138.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2023-11-07 |
137.9886 KRW |
38,720,939.4602 CVC |
135.0000 KRW |
131.0000 KRW |
148.0000 KRW |
140.0000 KRW |
| 2023-11-06 |
130.9492 KRW |
19,822,494.6702 CVC |
134.0000 KRW |
127.0000 KRW |
135.0000 KRW |
135.0000 KRW |
| 2023-11-05 |
132.6332 KRW |
23,766,307.7365 CVC |
135.0000 KRW |
129.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2023-11-04 |
131.8184 KRW |
25,258,318.0142 CVC |
132.0000 KRW |
129.0000 KRW |
135.0000 KRW |
135.0000 KRW |
| 2023-11-03 |
127.8805 KRW |
26,502,402.6611 CVC |
133.0000 KRW |
124.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2023-11-02 |
133.2480 KRW |
47,041,895.2604 CVC |
132.0000 KRW |
128.0000 KRW |
138.0000 KRW |
132.0000 KRW |
| 2023-11-01 |
128.4769 KRW |
22,381,793.0798 CVC |
130.0000 KRW |
126.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2023-10-31 |
128.1929 KRW |
51,299,892.9397 CVC |
134.0000 KRW |
124.0000 KRW |
134.0000 KRW |
129.0000 KRW |
| 2023-10-30 |
127.1787 KRW |
38,569,415.2546 CVC |
126.0000 KRW |
124.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2023-10-29 |
125.1356 KRW |
26,784,204.9816 CVC |
122.0000 KRW |
122.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2023-10-28 |
123.0408 KRW |
16,588,164.0936 CVC |
121.0000 KRW |
121.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2023-10-27 |
122.1215 KRW |
17,678,253.2971 CVC |
126.0000 KRW |
120.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2023-10-26 |
126.1437 KRW |
32,632,542.6833 CVC |
131.0000 KRW |
122.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2023-10-25 |
128.6293 KRW |
54,931,441.7937 CVC |
126.0000 KRW |
124.0000 KRW |
133.0000 KRW |
128.0000 KRW |
| 2023-10-24 |
122.4776 KRW |
45,503,921.7975 CVC |
123.0000 KRW |
118.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2023-10-23 |
119.5094 KRW |
40,483,826.6170 CVC |
120.0000 KRW |
117.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2023-10-22 |
119.6237 KRW |
33,627,787.8987 CVC |
123.0000 KRW |
117.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2023-10-21 |
125.8044 KRW |
117,982,978.4233 CVC |
121.0000 KRW |
119.0000 KRW |
131.0000 KRW |
123.0000 KRW |
| 2023-10-20 |
114.7020 KRW |
81,156,706.9934 CVC |
112.0000 KRW |
107.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2023-10-19 |
111.5834 KRW |
67,997,371.6646 CVC |
119.0000 KRW |
107.0000 KRW |
120.0000 KRW |
112.0000 KRW |
| 2023-10-18 |
117.9381 KRW |
125,715,145.3105 CVC |
118.0000 KRW |
112.0000 KRW |
125.0000 KRW |
118.0000 KRW |
| 2023-10-17 |
122.0866 KRW |
359,895,488.9062 CVC |
108.0000 KRW |
107.0000 KRW |
133.0000 KRW |
118.0000 KRW |
| 2023-10-16 |
108.6444 KRW |
23,052,978.5072 CVC |
109.0000 KRW |
106.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2023-10-15 |
107.7324 KRW |
42,976,818.6773 CVC |
102.0000 KRW |
101.0000 KRW |
114.0000 KRW |
108.0000 KRW |
| 2023-10-14 |
102.6479 KRW |
3,879,787.2888 CVC |
102.0000 KRW |
102.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2023-10-13 |
101.9145 KRW |
4,204,382.8935 CVC |
101.0000 KRW |
101.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2023-10-12 |
99.8238 KRW |
4,432,431.8510 CVC |
99.5000 KRW |
98.2000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2023-10-11 |
99.1880 KRW |
8,232,929.5598 CVC |
100.0000 KRW |
98.0000 KRW |
101.0000 KRW |
99.4000 KRW |
| 2023-10-10 |
100.0723 KRW |
5,066,550.7867 CVC |
100.0000 KRW |
99.7000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2023-10-09 |
100.9764 KRW |
16,371,476.4432 CVC |
104.0000 KRW |
99.1000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2023-10-08 |
103.3929 KRW |
8,224,579.1718 CVC |
104.0000 KRW |
102.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2023-10-07 |
105.2333 KRW |
13,678,155.3384 CVC |
104.0000 KRW |
103.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2023-10-06 |
102.5132 KRW |
12,871,980.5071 CVC |
103.0000 KRW |
101.0000 KRW |
104.0000 KRW |
104.0000 KRW |
| 2023-10-05 |
104.0271 KRW |
14,900,158.3019 CVC |
106.0000 KRW |
102.0000 KRW |
107.0000 KRW |
103.0000 KRW |
| 2023-10-04 |
105.5121 KRW |
37,651,533.1022 CVC |
109.0000 KRW |
104.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2023-10-03 |
109.8276 KRW |
105,684,256.9958 CVC |
103.0000 KRW |
102.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2023-10-02 |
105.4174 KRW |
9,112,000.3093 CVC |
108.0000 KRW |
102.0000 KRW |
108.0000 KRW |
103.0000 KRW |
| 2023-10-01 |
106.2685 KRW |
6,024,898.5046 CVC |
107.0000 KRW |
105.0000 KRW |
107.0000 KRW |
107.0000 KRW |