Identifier on Bithumb: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
44.9104 KRW |
536,541.9740 CVC |
44.9500 KRW |
44.6000 KRW |
45.3200 KRW |
44.8500 KRW |
| 2026-03-04 |
45.0379 KRW |
152,294.5824 CVC |
44.9500 KRW |
44.6800 KRW |
45.3200 KRW |
44.7900 KRW |
| 2026-03-03 |
44.8752 KRW |
696,468.9085 CVC |
44.4100 KRW |
44.3300 KRW |
45.3500 KRW |
44.6400 KRW |
| 2026-03-02 |
45.2872 KRW |
608,163.7080 CVC |
44.8200 KRW |
44.6300 KRW |
45.9900 KRW |
45.1700 KRW |
| 2026-03-01 |
44.8742 KRW |
55,611.3104 CVC |
45.5200 KRW |
44.5000 KRW |
45.8800 KRW |
44.5000 KRW |
| 2026-02-28 |
45.3889 KRW |
240,946.8352 CVC |
45.8200 KRW |
44.7000 KRW |
46.6000 KRW |
46.0300 KRW |
| 2026-02-27 |
46.4176 KRW |
12,397.0159 CVC |
46.6100 KRW |
46.0800 KRW |
46.6100 KRW |
46.2400 KRW |
| 2026-02-26 |
46.0041 KRW |
45,129.4576 CVC |
46.0300 KRW |
45.9000 KRW |
46.6600 KRW |
46.6600 KRW |
| 2026-02-25 |
47.4917 KRW |
230,396.2364 CVC |
47.3900 KRW |
46.9800 KRW |
47.8600 KRW |
47.6000 KRW |
| 2026-02-24 |
45.6284 KRW |
5,696.8319 CVC |
45.8600 KRW |
45.3200 KRW |
45.9800 KRW |
45.9800 KRW |
| 2026-02-23 |
46.2067 KRW |
156,334.1821 CVC |
46.7900 KRW |
45.8000 KRW |
47.1500 KRW |
46.1600 KRW |
| 2026-02-22 |
47.5517 KRW |
9,294.8842 CVC |
47.6200 KRW |
47.4000 KRW |
47.6200 KRW |
47.4000 KRW |
| 2026-02-21 |
49.3012 KRW |
162,279.9784 CVC |
49.2900 KRW |
49.2800 KRW |
50.0000 KRW |
49.2800 KRW |
| 2026-02-20 |
49.5012 KRW |
24,617.7114 CVC |
49.4700 KRW |
49.1800 KRW |
49.7800 KRW |
49.5100 KRW |
| 2026-02-19 |
48.7423 KRW |
5,233.4608 CVC |
48.4600 KRW |
48.4600 KRW |
49.1800 KRW |
49.1800 KRW |
| 2026-02-18 |
50.6648 KRW |
63,901.8804 CVC |
50.5500 KRW |
50.2000 KRW |
51.1100 KRW |
50.2000 KRW |
| 2026-02-17 |
49.9746 KRW |
15,222.4983 CVC |
49.9200 KRW |
49.7100 KRW |
50.5600 KRW |
49.7100 KRW |
| 2026-02-16 |
50.2715 KRW |
59,489.6296 CVC |
50.5300 KRW |
50.2000 KRW |
50.5400 KRW |
50.2300 KRW |
| 2026-02-15 |
50.1375 KRW |
535,738.1383 CVC |
50.2600 KRW |
49.5000 KRW |
50.4800 KRW |
50.2000 KRW |
| 2026-02-14 |
51.9577 KRW |
47,847.1009 CVC |
52.0500 KRW |
51.7500 KRW |
52.1700 KRW |
52.1700 KRW |
| 2026-02-13 |
50.9983 KRW |
251,107.7620 CVC |
50.6400 KRW |
50.6200 KRW |
51.3900 KRW |
50.7100 KRW |
| 2026-02-12 |
47.7239 KRW |
10,906.5553 CVC |
47.8400 KRW |
47.3400 KRW |
47.8500 KRW |
47.3400 KRW |
| 2026-02-11 |
47.1141 KRW |
312,058.5446 CVC |
46.8400 KRW |
46.5300 KRW |
48.8000 KRW |
47.9800 KRW |
| 2026-02-10 |
49.6036 KRW |
308,043.9045 CVC |
49.4600 KRW |
49.1700 KRW |
49.8900 KRW |
49.4000 KRW |
| 2026-02-09 |
49.9685 KRW |
1,463,562.6492 CVC |
49.1700 KRW |
49.1000 KRW |
51.2900 KRW |
50.7200 KRW |
| 2026-02-08 |
48.2829 KRW |
743,248.8134 CVC |
49.8600 KRW |
37.4700 KRW |
50.6900 KRW |
49.4900 KRW |
| 2026-02-07 |
49.7739 KRW |
1,860,781.1082 CVC |
50.0800 KRW |
49.1700 KRW |
51.1900 KRW |
50.2300 KRW |
| 2026-02-06 |
46.5970 KRW |
54,350.2113 CVC |
46.2600 KRW |
46.0000 KRW |
47.2100 KRW |
46.6400 KRW |
| 2026-02-05 |
45.4521 KRW |
1,315,456.1961 CVC |
47.3600 KRW |
42.7400 KRW |
47.5400 KRW |
42.6500 KRW |
| 2026-02-04 |
50.0373 KRW |
330,544.8584 CVC |
50.0700 KRW |
49.1000 KRW |
51.5100 KRW |
51.3100 KRW |
| 2026-02-03 |
50.2430 KRW |
463,232.6136 CVC |
51.5400 KRW |
49.2000 KRW |
52.2500 KRW |
50.3800 KRW |
| 2026-02-02 |
53.1524 KRW |
749,163.2105 CVC |
52.6700 KRW |
52.6000 KRW |
53.8400 KRW |
52.9500 KRW |
| 2026-02-01 |
53.8749 KRW |
2,012,696.5960 CVC |
54.8700 KRW |
51.7100 KRW |
55.6500 KRW |
52.0300 KRW |
| 2026-01-31 |
52.6588 KRW |
805,124.6432 CVC |
55.0700 KRW |
50.5100 KRW |
55.2900 KRW |
53.4300 KRW |
| 2026-01-30 |
57.8832 KRW |
208,914.2921 CVC |
57.2000 KRW |
57.1800 KRW |
58.3000 KRW |
57.7100 KRW |
| 2026-01-29 |
57.9622 KRW |
581,424.3754 CVC |
58.3400 KRW |
57.3000 KRW |
58.7100 KRW |
57.8500 KRW |
| 2026-01-28 |
60.2199 KRW |
293,460.8273 CVC |
60.7300 KRW |
59.9700 KRW |
60.7300 KRW |
60.4100 KRW |
| 2026-01-27 |
61.9256 KRW |
65,866.3776 CVC |
61.1100 KRW |
60.7200 KRW |
62.5800 KRW |
62.3300 KRW |
| 2026-01-26 |
62.7027 KRW |
47,759.6467 CVC |
62.7200 KRW |
62.5200 KRW |
62.9600 KRW |
62.5200 KRW |
| 2026-01-25 |
62.2947 KRW |
347,850.6030 CVC |
63.5500 KRW |
61.0000 KRW |
63.7500 KRW |
61.5500 KRW |
| 2026-01-24 |
65.1689 KRW |
30,730.5275 CVC |
64.9800 KRW |
64.8400 KRW |
65.3000 KRW |
65.3000 KRW |
| 2026-01-23 |
65.2491 KRW |
224,689.4137 CVC |
65.0700 KRW |
64.7000 KRW |
66.3700 KRW |
65.0900 KRW |
| 2026-01-22 |
65.3539 KRW |
190,130.8883 CVC |
64.7800 KRW |
64.5500 KRW |
65.5400 KRW |
65.0900 KRW |
| 2026-01-21 |
65.2503 KRW |
241,271.7942 CVC |
65.2000 KRW |
64.2000 KRW |
66.2400 KRW |
65.8600 KRW |
| 2026-01-20 |
64.4386 KRW |
326,193.9793 CVC |
65.1000 KRW |
63.6300 KRW |
65.5600 KRW |
63.6700 KRW |
| 2026-01-19 |
67.5575 KRW |
265,971.3020 CVC |
66.1900 KRW |
66.0600 KRW |
69.0000 KRW |
67.0500 KRW |
| 2026-01-18 |
69.6052 KRW |
30,160.6142 CVC |
69.3600 KRW |
69.3600 KRW |
69.6200 KRW |
69.6100 KRW |
| 2026-01-17 |
70.3168 KRW |
10,993.5285 CVC |
70.4900 KRW |
70.1900 KRW |
70.7800 KRW |
70.7800 KRW |
| 2026-01-16 |
68.7774 KRW |
80,139.0067 CVC |
68.7100 KRW |
67.6800 KRW |
69.3600 KRW |
69.3600 KRW |
| 2026-01-15 |
68.8952 KRW |
128,101.2012 CVC |
69.6500 KRW |
68.0000 KRW |
69.6500 KRW |
68.5000 KRW |