Identifier on Bithumb: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
70.1687 KRW |
117,112.3240 CVC |
70.0300 KRW |
69.4500 KRW |
70.5000 KRW |
69.9600 KRW |
| 2026-01-13 |
68.5262 KRW |
97,203.2117 CVC |
68.2700 KRW |
68.2500 KRW |
68.7800 KRW |
68.5400 KRW |
| 2026-01-12 |
67.2713 KRW |
35,770.1998 CVC |
67.1100 KRW |
67.0500 KRW |
68.0000 KRW |
67.0900 KRW |
| 2026-01-11 |
68.8431 KRW |
279,920.7735 CVC |
69.0800 KRW |
68.4800 KRW |
69.3400 KRW |
68.4900 KRW |
| 2026-01-10 |
70.8290 KRW |
197,353.8753 CVC |
70.5400 KRW |
70.4000 KRW |
72.0000 KRW |
71.8600 KRW |
| 2026-01-09 |
70.7866 KRW |
473,991.7923 CVC |
70.9000 KRW |
70.4800 KRW |
71.4900 KRW |
70.6000 KRW |
| 2026-01-08 |
71.5989 KRW |
2,172,265.4680 CVC |
72.0700 KRW |
70.2800 KRW |
73.5400 KRW |
71.4200 KRW |
| 2026-01-07 |
69.2281 KRW |
2,042,283.5502 CVC |
69.1700 KRW |
67.2900 KRW |
71.0000 KRW |
67.4500 KRW |
| 2026-01-06 |
66.5802 KRW |
311,184.2325 CVC |
67.4600 KRW |
65.2500 KRW |
67.8000 KRW |
66.5100 KRW |
| 2026-01-05 |
65.2634 KRW |
130,493.8681 CVC |
64.8000 KRW |
64.5100 KRW |
66.0000 KRW |
66.0000 KRW |
| 2026-01-04 |
64.9351 KRW |
123,554.2236 CVC |
64.6700 KRW |
64.3500 KRW |
65.2200 KRW |
64.5500 KRW |
| 2026-01-03 |
63.1317 KRW |
259,322.2875 CVC |
62.7700 KRW |
62.7700 KRW |
63.8000 KRW |
63.8000 KRW |
| 2026-01-02 |
63.0962 KRW |
206,394.4223 CVC |
62.0600 KRW |
62.0400 KRW |
63.5500 KRW |
63.4700 KRW |
| 2026-01-01 |
61.5640 KRW |
293,098.0559 CVC |
61.2000 KRW |
61.0800 KRW |
62.1600 KRW |
62.0200 KRW |
| 2025-12-31 |
61.7960 KRW |
387,042.5122 CVC |
61.5700 KRW |
61.1400 KRW |
63.2400 KRW |
61.3100 KRW |
| 2025-12-30 |
61.0135 KRW |
297,880.6590 CVC |
61.2700 KRW |
60.7600 KRW |
61.3600 KRW |
61.0900 KRW |
| 2025-12-29 |
61.4038 KRW |
639,280.5267 CVC |
63.3800 KRW |
60.4200 KRW |
63.3900 KRW |
60.7300 KRW |
| 2025-12-28 |
60.1589 KRW |
88,999.6110 CVC |
60.7400 KRW |
59.7100 KRW |
60.9000 KRW |
59.9000 KRW |
| 2025-12-27 |
60.3205 KRW |
155,407.6209 CVC |
59.8100 KRW |
59.7800 KRW |
61.2500 KRW |
60.1600 KRW |
| 2025-12-26 |
59.5164 KRW |
821,942.8071 CVC |
60.1200 KRW |
59.0000 KRW |
60.2700 KRW |
59.5600 KRW |
| 2025-12-25 |
61.9659 KRW |
49,621.8991 CVC |
61.9300 KRW |
61.8100 KRW |
62.2400 KRW |
61.8900 KRW |
| 2025-12-24 |
63.3809 KRW |
1,256,715.1295 CVC |
63.6000 KRW |
63.0500 KRW |
63.7700 KRW |
63.4800 KRW |
| 2025-12-23 |
70.2657 KRW |
9,854,465.7204 CVC |
73.0500 KRW |
66.6600 KRW |
73.7100 KRW |
69.1800 KRW |
| 2025-12-22 |
61.2388 KRW |
577,819.9369 CVC |
61.5400 KRW |
60.5500 KRW |
61.7300 KRW |
60.9900 KRW |
| 2025-12-21 |
60.2317 KRW |
273,803.3241 CVC |
60.1300 KRW |
59.7600 KRW |
60.9700 KRW |
60.9700 KRW |
| 2025-12-20 |
61.4640 KRW |
91,421.6677 CVC |
61.3400 KRW |
61.3300 KRW |
61.8700 KRW |
61.5000 KRW |
| 2025-12-19 |
61.1667 KRW |
45,716.5658 CVC |
60.3400 KRW |
59.7700 KRW |
61.3200 KRW |
61.2900 KRW |
| 2025-12-18 |
58.1702 KRW |
193,730.7329 CVC |
60.5200 KRW |
56.9100 KRW |
60.5200 KRW |
57.6000 KRW |
| 2025-12-17 |
61.0172 KRW |
325,254.1341 CVC |
62.3100 KRW |
59.9800 KRW |
62.6100 KRW |
59.9800 KRW |
| 2025-12-16 |
62.8785 KRW |
72,070.7316 CVC |
62.8500 KRW |
62.6500 KRW |
63.3000 KRW |
62.7400 KRW |
| 2025-12-15 |
63.4269 KRW |
395,547.4145 CVC |
63.9200 KRW |
62.4000 KRW |
64.3200 KRW |
63.6800 KRW |
| 2025-12-14 |
67.1338 KRW |
242,095.6546 CVC |
67.0500 KRW |
66.9200 KRW |
67.5400 KRW |
67.3400 KRW |
| 2025-12-13 |
68.0058 KRW |
43,235.1614 CVC |
68.0800 KRW |
67.7600 KRW |
68.4500 KRW |
68.0000 KRW |
| 2025-12-12 |
67.8088 KRW |
382,756.3705 CVC |
68.5300 KRW |
66.9700 KRW |
68.6900 KRW |
67.6700 KRW |
| 2025-12-11 |
69.2924 KRW |
336,186.2502 CVC |
69.3500 KRW |
68.8400 KRW |
69.7200 KRW |
69.3000 KRW |
| 2025-12-10 |
74.1742 KRW |
5,866,440.1875 CVC |
70.6000 KRW |
69.7300 KRW |
78.7400 KRW |
71.7900 KRW |
| 2025-12-09 |
70.7519 KRW |
675,391.7419 CVC |
70.2900 KRW |
70.0000 KRW |
71.9200 KRW |
70.7900 KRW |
| 2025-12-08 |
70.3101 KRW |
911,476.3560 CVC |
70.8700 KRW |
69.6500 KRW |
71.1000 KRW |
70.3300 KRW |
| 2025-12-07 |
70.6959 KRW |
1,242,154.8014 CVC |
69.8900 KRW |
69.5900 KRW |
72.6400 KRW |
70.5900 KRW |
| 2025-12-06 |
74.4841 KRW |
460,846.9154 CVC |
74.4900 KRW |
74.1700 KRW |
75.0100 KRW |
74.5600 KRW |
| 2025-12-05 |
83.9889 KRW |
10,034,223.9304 CVC |
86.2600 KRW |
79.3900 KRW |
89.0000 KRW |
83.0300 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 |