Identifier on Bithumb: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-12 |
137.7566 KRW |
409,222.9302 CVC |
137.0000 KRW |
134.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2025-07-11 |
133.1402 KRW |
1,100,272.8281 CVC |
135.0000 KRW |
128.0000 KRW |
136.0000 KRW |
129.0000 KRW |
| 2025-07-10 |
131.0724 KRW |
279,904.8276 CVC |
127.0000 KRW |
127.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2025-07-09 |
127.3532 KRW |
381,977.1512 CVC |
127.0000 KRW |
126.0000 KRW |
130.0000 KRW |
129.0000 KRW |
| 2025-07-08 |
128.1245 KRW |
450,022.5772 CVC |
129.0000 KRW |
126.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2025-07-07 |
125.1508 KRW |
866,668.9720 CVC |
124.0000 KRW |
123.0000 KRW |
127.0000 KRW |
123.0000 KRW |
| 2025-07-06 |
121.0000 KRW |
3,713.7912 CVC |
121.0000 KRW |
121.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2025-07-05 |
120.4573 KRW |
26,946.5211 CVC |
121.0000 KRW |
119.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2025-07-04 |
119.4356 KRW |
337,695.1002 CVC |
119.0000 KRW |
119.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-07-03 |
123.9146 KRW |
647,790.4857 CVC |
124.0000 KRW |
122.0000 KRW |
125.0000 KRW |
125.0000 KRW |
| 2025-07-02 |
123.0029 KRW |
1,292,335.6098 CVC |
122.0000 KRW |
122.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-07-01 |
117.1814 KRW |
330,598.7027 CVC |
118.0000 KRW |
117.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-06-30 |
119.3855 KRW |
113,074.3635 CVC |
118.0000 KRW |
118.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-06-29 |
120.8714 KRW |
90,230.5559 CVC |
120.0000 KRW |
119.0000 KRW |
124.0000 KRW |
124.0000 KRW |
| 2025-06-28 |
121.2876 KRW |
80,099.5616 CVC |
120.0000 KRW |
119.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2025-06-27 |
118.8183 KRW |
64,081.3436 CVC |
118.0000 KRW |
118.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2025-06-26 |
119.0276 KRW |
113,887.3360 CVC |
120.0000 KRW |
118.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2025-06-25 |
123.1750 KRW |
258,250.3289 CVC |
125.0000 KRW |
121.0000 KRW |
126.0000 KRW |
121.0000 KRW |
| 2025-06-24 |
125.0437 KRW |
1,050,761.3440 CVC |
120.0000 KRW |
117.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2025-06-23 |
119.8032 KRW |
99,049.9830 CVC |
120.0000 KRW |
117.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2025-06-22 |
113.0973 KRW |
767,187.5029 CVC |
113.0000 KRW |
111.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2025-06-21 |
123.3593 KRW |
894,877.4547 CVC |
128.0000 KRW |
118.0000 KRW |
129.0000 KRW |
120.0000 KRW |
| 2025-06-20 |
130.5478 KRW |
841,649.7658 CVC |
129.0000 KRW |
128.0000 KRW |
134.0000 KRW |
131.0000 KRW |
| 2025-06-19 |
123.2843 KRW |
57,295.8841 CVC |
124.0000 KRW |
122.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-06-18 |
122.0551 KRW |
84,314.8545 CVC |
122.0000 KRW |
122.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2025-06-17 |
123.5245 KRW |
198,912.1337 CVC |
124.0000 KRW |
122.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-06-16 |
129.0218 KRW |
108,056.7015 CVC |
129.0000 KRW |
128.0000 KRW |
130.0000 KRW |
129.0000 KRW |
| 2025-06-15 |
128.0662 KRW |
67,749.3898 CVC |
129.0000 KRW |
127.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2025-06-14 |
130.6630 KRW |
130,453.7866 CVC |
132.0000 KRW |
129.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2025-06-13 |
129.4192 KRW |
430,239.9109 CVC |
127.0000 KRW |
127.0000 KRW |
131.0000 KRW |
131.0000 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 |