Identifier on Bithumb: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
84.8969 KRW |
6,343,898.2368 CVC |
86.2600 KRW |
82.0000 KRW |
89.0000 KRW |
82.0300 KRW |
| 2025-12-04 |
69.8361 KRW |
668,900.7621 CVC |
70.2800 KRW |
68.9500 KRW |
70.4000 KRW |
69.2700 KRW |
| 2025-12-03 |
69.2271 KRW |
42,610.5295 CVC |
68.9800 KRW |
68.9000 KRW |
70.0600 KRW |
70.0600 KRW |
| 2025-12-02 |
69.3883 KRW |
671,793.3621 CVC |
68.0000 KRW |
68.0000 KRW |
71.6200 KRW |
69.1300 KRW |
| 2025-12-01 |
66.6793 KRW |
201,558.4563 CVC |
67.5300 KRW |
66.0100 KRW |
67.8400 KRW |
66.5800 KRW |
| 2025-11-30 |
70.2324 KRW |
128,717.8836 CVC |
70.2400 KRW |
70.0000 KRW |
70.6300 KRW |
70.0000 KRW |
| 2025-11-29 |
72.0910 KRW |
430,403.3414 CVC |
73.0300 KRW |
71.0500 KRW |
73.3200 KRW |
71.3400 KRW |
| 2025-11-28 |
71.1071 KRW |
319,159.5561 CVC |
71.8800 KRW |
70.5000 KRW |
72.3200 KRW |
71.2700 KRW |
| 2025-11-27 |
73.3152 KRW |
233,092.1300 CVC |
72.2800 KRW |
72.2300 KRW |
74.0000 KRW |
74.0000 KRW |
| 2025-11-26 |
70.7058 KRW |
29,196.2037 CVC |
70.0700 KRW |
69.5200 KRW |
71.1100 KRW |
71.1100 KRW |
| 2025-11-25 |
71.2975 KRW |
119,014.9913 CVC |
70.5400 KRW |
70.5400 KRW |
72.1000 KRW |
71.3500 KRW |
| 2025-11-24 |
71.5681 KRW |
120,646.1515 CVC |
70.0500 KRW |
70.0500 KRW |
72.1200 KRW |
71.5900 KRW |
| 2025-11-23 |
70.6809 KRW |
22,402.0160 CVC |
70.4500 KRW |
70.4500 KRW |
70.8900 KRW |
70.8900 KRW |
| 2025-11-22 |
69.0024 KRW |
43,770.4769 CVC |
69.4400 KRW |
68.4000 KRW |
69.4400 KRW |
68.4000 KRW |
| 2025-11-21 |
70.3460 KRW |
174,047.2330 CVC |
70.2100 KRW |
68.8100 KRW |
71.3200 KRW |
69.4500 KRW |
| 2025-11-20 |
72.9890 KRW |
397,820.3121 CVC |
75.3600 KRW |
71.4900 KRW |
75.3600 KRW |
72.1300 KRW |
| 2025-11-19 |
73.7844 KRW |
351,405.8934 CVC |
76.0800 KRW |
72.0000 KRW |
76.3400 KRW |
73.6300 KRW |
| 2025-11-18 |
77.1402 KRW |
303,888.1597 CVC |
75.6500 KRW |
75.6500 KRW |
77.9200 KRW |
77.4700 KRW |
| 2025-11-17 |
76.8189 KRW |
527,844.2291 CVC |
77.4500 KRW |
75.8000 KRW |
78.0800 KRW |
75.8000 KRW |
| 2025-11-16 |
77.2926 KRW |
788,331.7899 CVC |
77.8400 KRW |
76.6100 KRW |
78.4300 KRW |
77.6700 KRW |
| 2025-11-15 |
80.0643 KRW |
306,027.5393 CVC |
80.7600 KRW |
79.6900 KRW |
80.7600 KRW |
80.7100 KRW |
| 2025-11-14 |
81.4408 KRW |
1,876,740.1867 CVC |
80.1500 KRW |
79.6500 KRW |
83.2600 KRW |
79.6500 KRW |
| 2025-11-13 |
81.9144 KRW |
1,372,932.0529 CVC |
83.1100 KRW |
80.3000 KRW |
83.7700 KRW |
80.5600 KRW |
| 2025-11-12 |
88.6984 KRW |
3,748,627.6843 CVC |
89.7500 KRW |
87.0000 KRW |
90.9600 KRW |
87.6400 KRW |
| 2025-11-11 |
92.9048 KRW |
9,132,794.8292 CVC |
90.9200 KRW |
87.5800 KRW |
98.3600 KRW |
89.8700 KRW |
| 2025-11-10 |
84.7530 KRW |
240,412.9332 CVC |
83.8400 KRW |
83.8400 KRW |
85.3400 KRW |
84.4300 KRW |
| 2025-11-09 |
84.9953 KRW |
298,710.0802 CVC |
84.4300 KRW |
83.8300 KRW |
85.9000 KRW |
84.7900 KRW |
| 2025-11-08 |
83.6278 KRW |
415,204.0171 CVC |
82.1000 KRW |
81.0200 KRW |
85.9900 KRW |
85.0400 KRW |
| 2025-11-07 |
81.6841 KRW |
324,922.8274 CVC |
79.2400 KRW |
79.0700 KRW |
85.8700 KRW |
84.9300 KRW |
| 2025-11-06 |
76.5430 KRW |
308,508.9965 CVC |
75.9400 KRW |
74.4600 KRW |
77.5800 KRW |
76.8100 KRW |
| 2025-11-05 |
75.9429 KRW |
40,198.7056 CVC |
75.4100 KRW |
75.4100 KRW |
77.0900 KRW |
77.0900 KRW |
| 2025-11-04 |
73.5214 KRW |
159,665.1490 CVC |
75.8500 KRW |
71.0000 KRW |
76.4500 KRW |
75.4800 KRW |
| 2025-11-03 |
76.7605 KRW |
172,138.6840 CVC |
79.8300 KRW |
75.1200 KRW |
79.8300 KRW |
77.3800 KRW |
| 2025-11-02 |
83.7976 KRW |
64,425.1659 CVC |
83.6300 KRW |
83.1700 KRW |
84.2800 KRW |
83.6600 KRW |
| 2025-11-01 |
86.1170 KRW |
32,113.7794 CVC |
85.7900 KRW |
85.7900 KRW |
86.7700 KRW |
86.2000 KRW |
| 2025-10-31 |
85.3504 KRW |
19,695.6785 CVC |
85.7000 KRW |
84.3200 KRW |
86.5400 KRW |
86.5100 KRW |
| 2025-10-30 |
84.5902 KRW |
162,998.7460 CVC |
85.3100 KRW |
83.8300 KRW |
85.4300 KRW |
84.5000 KRW |
| 2025-10-29 |
89.2881 KRW |
88,954.0390 CVC |
89.1600 KRW |
88.0000 KRW |
91.2800 KRW |
91.0200 KRW |
| 2025-10-28 |
89.2564 KRW |
107,699.5750 CVC |
91.2100 KRW |
88.2400 KRW |
91.2200 KRW |
89.1700 KRW |
| 2025-10-27 |
92.6154 KRW |
28,497.2988 CVC |
91.8800 KRW |
91.8800 KRW |
93.4100 KRW |
91.9900 KRW |
| 2025-10-26 |
92.4518 KRW |
107,557.9470 CVC |
92.1800 KRW |
92.0600 KRW |
93.7600 KRW |
93.7600 KRW |
| 2025-10-25 |
89.5911 KRW |
105,191.6732 CVC |
89.8900 KRW |
88.5100 KRW |
89.9700 KRW |
89.4700 KRW |
| 2025-10-24 |
90.6563 KRW |
13,396.6997 CVC |
90.4200 KRW |
89.9100 KRW |
91.2800 KRW |
91.1100 KRW |
| 2025-10-23 |
91.5252 KRW |
54,027.1062 CVC |
91.6200 KRW |
90.8200 KRW |
92.7500 KRW |
90.8200 KRW |
| 2025-10-22 |
89.8246 KRW |
124,402.2042 CVC |
92.3300 KRW |
88.3400 KRW |
92.6800 KRW |
89.1100 KRW |
| 2025-10-21 |
95.2130 KRW |
191,239.6722 CVC |
95.5000 KRW |
94.2300 KRW |
96.4900 KRW |
94.3100 KRW |
| 2025-10-20 |
94.6102 KRW |
65,345.0166 CVC |
95.5900 KRW |
93.3500 KRW |
95.5900 KRW |
94.5400 KRW |
| 2025-10-19 |
94.8217 KRW |
18,062.9825 CVC |
95.6000 KRW |
93.9600 KRW |
95.6600 KRW |
94.4800 KRW |
| 2025-10-18 |
92.5966 KRW |
19,075.3299 CVC |
92.8200 KRW |
91.8300 KRW |
93.3600 KRW |
93.1800 KRW |
| 2025-10-17 |
93.0192 KRW |
58,570.0315 CVC |
91.9000 KRW |
91.7700 KRW |
93.8800 KRW |
93.3100 KRW |