Identifier on Bithumb: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
98.2678 KRW |
161,773.3875 CVC |
100.0000 KRW |
96.6200 KRW |
100.0000 KRW |
97.0000 KRW |
| 2025-10-15 |
100.3471 KRW |
61,242.1081 CVC |
101.0000 KRW |
99.6500 KRW |
101.0000 KRW |
99.6500 KRW |
| 2025-10-14 |
104.3044 KRW |
63,722.5917 CVC |
104.0000 KRW |
103.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2025-10-13 |
104.3781 KRW |
58,021.0283 CVC |
104.0000 KRW |
104.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-10-12 |
101.4403 KRW |
187,650.2084 CVC |
100.0000 KRW |
99.7200 KRW |
104.0000 KRW |
104.0000 KRW |
| 2025-10-11 |
97.5660 KRW |
48,451.6594 CVC |
97.1200 KRW |
96.4100 KRW |
98.2300 KRW |
96.4100 KRW |
| 2025-10-10 |
115.9463 KRW |
374,559.9684 CVC |
117.0000 KRW |
115.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2025-10-09 |
118.4110 KRW |
85,574.6512 CVC |
117.0000 KRW |
117.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-10-08 |
119.7864 KRW |
302,888.3604 CVC |
119.0000 KRW |
119.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2025-10-07 |
117.3053 KRW |
112,015.0228 CVC |
118.0000 KRW |
117.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-10-06 |
120.6615 KRW |
15,383.2059 CVC |
121.0000 KRW |
120.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-10-05 |
119.7154 KRW |
93,685.5365 CVC |
120.0000 KRW |
119.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-10-04 |
122.5823 KRW |
219,107.3652 CVC |
122.0000 KRW |
120.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2025-10-03 |
123.2538 KRW |
93,468.2889 CVC |
122.0000 KRW |
122.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2025-10-02 |
122.1781 KRW |
39,348.6605 CVC |
121.0000 KRW |
120.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-10-01 |
120.0000 KRW |
66,005.0000 CVC |
120.0000 KRW |
120.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2025-09-30 |
115.0124 KRW |
88,930.8594 CVC |
115.0000 KRW |
114.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-09-29 |
117.8472 KRW |
81,061.7896 CVC |
118.0000 KRW |
117.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-09-28 |
117.0235 KRW |
22,688.2659 CVC |
116.0000 KRW |
116.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-09-27 |
116.0202 KRW |
23,684.6046 CVC |
116.0000 KRW |
116.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-09-26 |
116.3316 KRW |
81,107.0331 CVC |
116.0000 KRW |
115.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-09-25 |
115.3876 KRW |
154,792.5369 CVC |
116.0000 KRW |
114.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-09-24 |
119.0858 KRW |
93,674.0814 CVC |
120.0000 KRW |
119.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2025-09-23 |
119.9997 KRW |
596,670.5515 CVC |
119.0000 KRW |
119.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2025-09-22 |
119.0069 KRW |
215,789.6528 CVC |
120.0000 KRW |
119.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2025-09-21 |
125.0477 KRW |
121,263.0303 CVC |
125.0000 KRW |
124.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2025-09-20 |
125.8439 KRW |
30,136.2207 CVC |
126.0000 KRW |
125.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2025-09-19 |
125.0060 KRW |
122,823.3630 CVC |
126.0000 KRW |
125.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2025-09-18 |
129.0272 KRW |
122,870.6801 CVC |
129.0000 KRW |
128.0000 KRW |
130.0000 KRW |
129.0000 KRW |
| 2025-09-17 |
124.3370 KRW |
139,473.4764 CVC |
123.0000 KRW |
122.0000 KRW |
126.0000 KRW |
126.0000 KRW |
| 2025-09-16 |
124.1883 KRW |
38,379.5334 CVC |
124.0000 KRW |
124.0000 KRW |
125.0000 KRW |
125.0000 KRW |
| 2025-09-15 |
121.9935 KRW |
206,989.5709 CVC |
124.0000 KRW |
121.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-09-14 |
127.7545 KRW |
152,879.7765 CVC |
126.0000 KRW |
126.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2025-09-13 |
128.7820 KRW |
331,637.4497 CVC |
129.0000 KRW |
127.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2025-09-12 |
125.7404 KRW |
91,821.2153 CVC |
126.0000 KRW |
125.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2025-09-11 |
125.6346 KRW |
145,845.9878 CVC |
127.0000 KRW |
125.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-09-10 |
127.5640 KRW |
135,555.9902 CVC |
127.0000 KRW |
127.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2025-09-09 |
126.6299 KRW |
169,360.3351 CVC |
127.0000 KRW |
125.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2025-09-08 |
125.8451 KRW |
204,620.4658 CVC |
126.0000 KRW |
125.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-09-07 |
123.7131 KRW |
93,442.5407 CVC |
124.0000 KRW |
123.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-09-06 |
122.1505 KRW |
244,119.7792 CVC |
122.0000 KRW |
121.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2025-09-05 |
122.7095 KRW |
14,114.8305 CVC |
122.0000 KRW |
122.0000 KRW |
124.0000 KRW |
124.0000 KRW |
| 2025-09-04 |
122.1726 KRW |
60,960.7783 CVC |
123.0000 KRW |
121.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-09-03 |
124.1259 KRW |
20,655.7560 CVC |
124.0000 KRW |
124.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-09-02 |
124.1450 KRW |
257,381.8205 CVC |
124.0000 KRW |
123.0000 KRW |
125.0000 KRW |
125.0000 KRW |
| 2025-09-01 |
121.1664 KRW |
36,245.4058 CVC |
122.0000 KRW |
120.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2025-08-31 |
124.9611 KRW |
109,064.7578 CVC |
124.0000 KRW |
124.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-08-30 |
125.7226 KRW |
23,807.4694 CVC |
125.0000 KRW |
125.0000 KRW |
126.0000 KRW |
126.0000 KRW |
| 2025-08-29 |
124.4515 KRW |
57,382.4929 CVC |
125.0000 KRW |
123.0000 KRW |
126.0000 KRW |
126.0000 KRW |
| 2025-08-28 |
128.0147 KRW |
103,916.2951 CVC |
129.0000 KRW |
127.0000 KRW |
129.0000 KRW |
129.0000 KRW |