Identifier on Bithumb: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-13 |
131.1063 KRW |
4,219,090.6029 CVC |
141.0000 KRW |
126.0000 KRW |
141.0000 KRW |
133.0000 KRW |
| 2025-06-12 |
137.1232 KRW |
673,478.8045 CVC |
141.0000 KRW |
135.0000 KRW |
141.0000 KRW |
136.0000 KRW |
| 2025-06-11 |
143.7134 KRW |
1,039,024.5395 CVC |
146.0000 KRW |
143.0000 KRW |
146.0000 KRW |
143.0000 KRW |
| 2025-06-10 |
147.3286 KRW |
16,769,275.0728 CVC |
153.0000 KRW |
140.0000 KRW |
160.0000 KRW |
147.0000 KRW |
| 2025-06-09 |
156.1023 KRW |
2,315,980.5119 CVC |
153.0000 KRW |
151.0000 KRW |
160.0000 KRW |
155.0000 KRW |
| 2025-06-08 |
156.3553 KRW |
55,585.7677 CVC |
157.0000 KRW |
155.0000 KRW |
157.0000 KRW |
156.0000 KRW |
| 2025-06-07 |
160.5958 KRW |
50,572.7109 CVC |
163.0000 KRW |
160.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2025-06-06 |
160.1187 KRW |
242,148.8628 CVC |
163.0000 KRW |
156.0000 KRW |
164.0000 KRW |
156.0000 KRW |
| 2025-06-05 |
162.4848 KRW |
274,822.9175 CVC |
169.0000 KRW |
157.0000 KRW |
169.0000 KRW |
160.0000 KRW |
| 2025-06-04 |
173.0789 KRW |
65,672.0692 CVC |
174.0000 KRW |
170.0000 KRW |
175.0000 KRW |
173.0000 KRW |
| 2025-06-03 |
183.8404 KRW |
354,928.6221 CVC |
185.0000 KRW |
180.0000 KRW |
187.0000 KRW |
182.0000 KRW |
| 2025-06-02 |
187.9979 KRW |
253,616.1091 CVC |
182.0000 KRW |
182.0000 KRW |
192.0000 KRW |
188.0000 KRW |
| 2025-06-01 |
181.9527 KRW |
104,153.3442 CVC |
180.0000 KRW |
180.0000 KRW |
183.0000 KRW |
183.0000 KRW |
| 2025-05-31 |
176.1523 KRW |
114,995.6613 CVC |
176.0000 KRW |
174.0000 KRW |
178.0000 KRW |
177.0000 KRW |
| 2025-05-30 |
195.8880 KRW |
942,798.0855 CVC |
195.0000 KRW |
192.0000 KRW |
203.0000 KRW |
200.0000 KRW |
| 2025-05-29 |
191.8012 KRW |
57,767.1248 CVC |
193.0000 KRW |
190.0000 KRW |
193.0000 KRW |
191.0000 KRW |
| 2025-05-28 |
194.0367 KRW |
262,572.1741 CVC |
194.0000 KRW |
190.0000 KRW |
197.0000 KRW |
195.0000 KRW |
| 2025-05-27 |
195.4936 KRW |
105,230.2021 CVC |
195.0000 KRW |
195.0000 KRW |
198.0000 KRW |
196.0000 KRW |
| 2025-05-26 |
195.3321 KRW |
122,088.4572 CVC |
197.0000 KRW |
193.0000 KRW |
198.0000 KRW |
195.0000 KRW |
| 2025-05-25 |
197.5610 KRW |
481,366.2016 CVC |
201.0000 KRW |
195.0000 KRW |
201.0000 KRW |
196.0000 KRW |
| 2025-05-24 |
205.1932 KRW |
50,548.9843 CVC |
205.0000 KRW |
203.0000 KRW |
207.0000 KRW |
205.0000 KRW |
| 2025-05-23 |
208.5444 KRW |
320,071.1748 CVC |
209.0000 KRW |
206.0000 KRW |
211.0000 KRW |
208.0000 KRW |
| 2025-05-22 |
216.4711 KRW |
1,258,831.2943 CVC |
210.0000 KRW |
210.0000 KRW |
222.0000 KRW |
212.0000 KRW |
| 2025-05-21 |
204.7245 KRW |
1,956,741.3778 CVC |
206.0000 KRW |
200.0000 KRW |
210.0000 KRW |
207.0000 KRW |
| 2025-05-20 |
190.7462 KRW |
545,003.0315 CVC |
190.0000 KRW |
189.0000 KRW |
194.0000 KRW |
191.0000 KRW |
| 2025-05-19 |
179.8164 KRW |
1,783,969.6571 CVC |
178.0000 KRW |
176.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2025-05-18 |
176.1903 KRW |
529,665.0026 CVC |
178.0000 KRW |
172.0000 KRW |
180.0000 KRW |
175.0000 KRW |
| 2025-05-17 |
170.6741 KRW |
1,106,416.0130 CVC |
169.0000 KRW |
166.0000 KRW |
178.0000 KRW |
169.0000 KRW |
| 2025-05-16 |
184.7384 KRW |
1,871,145.9816 CVC |
187.0000 KRW |
182.0000 KRW |
188.0000 KRW |
184.0000 KRW |
| 2025-05-15 |
209.7794 KRW |
10,297,551.7558 CVC |
216.0000 KRW |
194.0000 KRW |
228.0000 KRW |
199.0000 KRW |
| 2025-05-14 |
188.1397 KRW |
5,038,427.5846 CVC |
176.0000 KRW |
174.0000 KRW |
198.0000 KRW |
192.0000 KRW |
| 2025-05-13 |
167.1376 KRW |
250,678.4477 CVC |
162.0000 KRW |
162.0000 KRW |
170.0000 KRW |
170.0000 KRW |
| 2025-05-12 |
161.3311 KRW |
472,486.0885 CVC |
162.0000 KRW |
158.0000 KRW |
165.0000 KRW |
165.0000 KRW |
| 2025-05-11 |
160.5163 KRW |
193,563.8626 CVC |
160.0000 KRW |
158.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2025-05-10 |
162.7959 KRW |
174,388.5137 CVC |
161.0000 KRW |
160.0000 KRW |
165.0000 KRW |
165.0000 KRW |
| 2025-05-09 |
158.5167 KRW |
155,322.0861 CVC |
160.0000 KRW |
157.0000 KRW |
160.0000 KRW |
158.0000 KRW |
| 2025-05-08 |
153.5739 KRW |
257,852.4036 CVC |
151.0000 KRW |
151.0000 KRW |
157.0000 KRW |
156.0000 KRW |
| 2025-05-07 |
144.9379 KRW |
393,543.7367 CVC |
144.0000 KRW |
142.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2025-05-06 |
140.6302 KRW |
110,340.3466 CVC |
144.0000 KRW |
138.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2025-05-05 |
149.8871 KRW |
54,471.8565 CVC |
146.0000 KRW |
146.0000 KRW |
152.0000 KRW |
152.0000 KRW |
| 2025-05-04 |
150.5645 KRW |
97,847.0978 CVC |
152.0000 KRW |
150.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2025-05-03 |
156.6493 KRW |
317,650.6822 CVC |
159.0000 KRW |
155.0000 KRW |
159.0000 KRW |
156.0000 KRW |
| 2025-05-02 |
161.1936 KRW |
160,941.1360 CVC |
162.0000 KRW |
159.0000 KRW |
163.0000 KRW |
163.0000 KRW |
| 2025-05-01 |
164.5291 KRW |
175,007.1623 CVC |
166.0000 KRW |
163.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2025-04-30 |
167.8347 KRW |
602,018.3647 CVC |
165.0000 KRW |
164.0000 KRW |
171.0000 KRW |
169.0000 KRW |
| 2025-04-29 |
163.7676 KRW |
207,042.6513 CVC |
165.0000 KRW |
161.0000 KRW |
166.0000 KRW |
161.0000 KRW |
| 2025-04-28 |
161.8845 KRW |
303,948.5521 CVC |
160.0000 KRW |
158.0000 KRW |
166.0000 KRW |
166.0000 KRW |
| 2025-04-27 |
160.4237 KRW |
233,109.4033 CVC |
161.0000 KRW |
160.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2025-04-26 |
162.4343 KRW |
236,613.6746 CVC |
163.0000 KRW |
160.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2025-04-25 |
164.8181 KRW |
176,208.0485 CVC |
165.0000 KRW |
163.0000 KRW |
166.0000 KRW |
165.0000 KRW |