Identifier on Bithumb: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-24 |
162.0885 KRW |
768,779.9211 CVC |
162.0000 KRW |
160.0000 KRW |
165.0000 KRW |
165.0000 KRW |
| 2025-04-23 |
155.2994 KRW |
365,234.7126 CVC |
157.0000 KRW |
154.0000 KRW |
157.0000 KRW |
156.0000 KRW |
| 2025-04-22 |
157.5744 KRW |
555,981.1330 CVC |
154.0000 KRW |
154.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2025-04-21 |
153.6513 KRW |
482,072.2865 CVC |
153.0000 KRW |
151.0000 KRW |
158.0000 KRW |
152.0000 KRW |
| 2025-04-20 |
153.9619 KRW |
272,810.2893 CVC |
155.0000 KRW |
152.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2025-04-19 |
157.3108 KRW |
418,832.0194 CVC |
156.0000 KRW |
156.0000 KRW |
159.0000 KRW |
159.0000 KRW |
| 2025-04-18 |
163.6769 KRW |
329,067.2921 CVC |
163.0000 KRW |
162.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2025-04-17 |
160.0373 KRW |
665,427.8081 CVC |
160.0000 KRW |
158.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2025-04-16 |
160.9139 KRW |
340,300.8228 CVC |
163.0000 KRW |
157.0000 KRW |
164.0000 KRW |
161.0000 KRW |
| 2025-04-15 |
162.8943 KRW |
1,607,222.2295 CVC |
161.0000 KRW |
160.0000 KRW |
166.0000 KRW |
162.0000 KRW |
| 2025-04-14 |
147.3459 KRW |
828,470.4120 CVC |
148.0000 KRW |
144.0000 KRW |
150.0000 KRW |
149.0000 KRW |
| 2025-04-13 |
155.8782 KRW |
1,707,272.8374 CVC |
157.0000 KRW |
149.0000 KRW |
164.0000 KRW |
150.0000 KRW |
| 2025-04-12 |
142.1295 KRW |
225,489.2929 CVC |
141.0000 KRW |
141.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2025-04-11 |
138.0119 KRW |
400,503.0361 CVC |
138.0000 KRW |
136.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2025-04-10 |
139.1047 KRW |
4,055,588.8009 CVC |
135.0000 KRW |
132.0000 KRW |
148.0000 KRW |
134.0000 KRW |
| 2025-04-09 |
136.7123 KRW |
521,401.3070 CVC |
135.0000 KRW |
132.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2025-04-08 |
127.6876 KRW |
857,354.0919 CVC |
130.0000 KRW |
125.0000 KRW |
132.0000 KRW |
127.0000 KRW |
| 2025-04-07 |
123.0225 KRW |
617,661.6219 CVC |
123.0000 KRW |
121.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2025-04-06 |
130.0672 KRW |
1,301,826.4042 CVC |
133.0000 KRW |
123.0000 KRW |
137.0000 KRW |
128.0000 KRW |
| 2025-04-05 |
126.7669 KRW |
14,535.3756 CVC |
127.0000 KRW |
126.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2025-04-04 |
129.3498 KRW |
72,807.8876 CVC |
128.0000 KRW |
128.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2025-04-03 |
125.5040 KRW |
108,685.1454 CVC |
123.0000 KRW |
123.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2025-04-02 |
131.8624 KRW |
265,597.3618 CVC |
133.0000 KRW |
127.0000 KRW |
135.0000 KRW |
127.0000 KRW |
| 2025-04-01 |
136.1537 KRW |
108,311.0962 CVC |
137.0000 KRW |
135.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2025-03-31 |
135.0892 KRW |
315,011.2651 CVC |
137.0000 KRW |
134.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2025-03-30 |
136.7384 KRW |
61,624.7229 CVC |
137.0000 KRW |
135.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2025-03-29 |
137.1438 KRW |
32,662.8277 CVC |
138.0000 KRW |
136.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2025-03-28 |
141.0248 KRW |
168,215.5761 CVC |
142.0000 KRW |
140.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2025-03-27 |
150.7965 KRW |
181,745.2748 CVC |
151.0000 KRW |
149.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2025-03-26 |
150.2013 KRW |
311,558.6327 CVC |
151.0000 KRW |
149.0000 KRW |
151.0000 KRW |
151.0000 KRW |
| 2025-03-25 |
150.7703 KRW |
262,350.4633 CVC |
150.0000 KRW |
149.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2025-03-24 |
146.2240 KRW |
96,979.7093 CVC |
148.0000 KRW |
146.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2025-03-23 |
144.8947 KRW |
404,824.9181 CVC |
147.0000 KRW |
143.0000 KRW |
148.0000 KRW |
144.0000 KRW |
| 2025-03-22 |
147.0022 KRW |
23,456.0982 CVC |
147.0000 KRW |
146.0000 KRW |
148.0000 KRW |
148.0000 KRW |
| 2025-03-21 |
145.0130 KRW |
144,489.0443 CVC |
145.0000 KRW |
144.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2025-03-20 |
146.5376 KRW |
210,637.4701 CVC |
145.0000 KRW |
145.0000 KRW |
149.0000 KRW |
146.0000 KRW |
| 2025-03-19 |
145.2953 KRW |
185,920.6533 CVC |
145.0000 KRW |
143.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2025-03-18 |
144.2522 KRW |
299,568.1206 CVC |
142.0000 KRW |
141.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2025-03-17 |
141.1884 KRW |
50,791.0597 CVC |
141.0000 KRW |
140.0000 KRW |
142.0000 KRW |
142.0000 KRW |
| 2025-03-16 |
140.3364 KRW |
121,695.8879 CVC |
141.0000 KRW |
136.0000 KRW |
144.0000 KRW |
136.0000 KRW |
| 2025-03-15 |
145.6119 KRW |
19,720.2722 CVC |
145.0000 KRW |
144.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2025-03-14 |
144.6967 KRW |
60,436.0990 CVC |
144.0000 KRW |
144.0000 KRW |
146.0000 KRW |
145.0000 KRW |