Identifier on Bithumb: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
128.0147 KRW |
103,916.2951 CVC |
129.0000 KRW |
127.0000 KRW |
129.0000 KRW |
129.0000 KRW |
| 2025-08-27 |
128.0403 KRW |
102,457.8974 CVC |
128.0000 KRW |
127.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2025-08-26 |
128.4251 KRW |
44,069.8928 CVC |
127.0000 KRW |
127.0000 KRW |
129.0000 KRW |
129.0000 KRW |
| 2025-08-25 |
125.8190 KRW |
232,339.5791 CVC |
130.0000 KRW |
124.0000 KRW |
130.0000 KRW |
126.0000 KRW |
| 2025-08-24 |
132.3167 KRW |
399,677.7975 CVC |
131.0000 KRW |
130.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2025-08-23 |
133.2279 KRW |
234,474.2153 CVC |
134.0000 KRW |
132.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2025-08-22 |
132.4723 KRW |
291,724.1566 CVC |
131.0000 KRW |
131.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2025-08-21 |
127.4835 KRW |
74,638.4192 CVC |
127.0000 KRW |
126.0000 KRW |
129.0000 KRW |
129.0000 KRW |
| 2025-08-20 |
128.7488 KRW |
101,551.3635 CVC |
128.0000 KRW |
128.0000 KRW |
130.0000 KRW |
130.0000 KRW |
| 2025-08-19 |
125.8779 KRW |
256,683.1830 CVC |
126.0000 KRW |
125.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2025-08-18 |
129.1491 KRW |
144,962.2595 CVC |
129.0000 KRW |
128.0000 KRW |
130.0000 KRW |
130.0000 KRW |
| 2025-08-17 |
136.7533 KRW |
110,605.7249 CVC |
138.0000 KRW |
135.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2025-08-16 |
134.8893 KRW |
154,847.7812 CVC |
133.0000 KRW |
133.0000 KRW |
136.0000 KRW |
136.0000 KRW |
| 2025-08-15 |
130.0985 KRW |
319,728.1721 CVC |
129.0000 KRW |
128.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2025-08-14 |
131.7700 KRW |
341,720.3963 CVC |
134.0000 KRW |
130.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2025-08-13 |
137.8455 KRW |
547,895.0976 CVC |
135.0000 KRW |
135.0000 KRW |
140.0000 KRW |
139.0000 KRW |
| 2025-08-12 |
133.4584 KRW |
90,261.5676 CVC |
132.0000 KRW |
132.0000 KRW |
135.0000 KRW |
135.0000 KRW |
| 2025-08-11 |
130.8570 KRW |
185,119.8453 CVC |
132.0000 KRW |
128.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2025-08-10 |
134.3078 KRW |
127,479.8815 CVC |
134.0000 KRW |
133.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2025-08-09 |
135.4944 KRW |
263,799.3857 CVC |
135.0000 KRW |
135.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2025-08-08 |
131.5888 KRW |
149,140.5888 CVC |
131.0000 KRW |
130.0000 KRW |
133.0000 KRW |
133.0000 KRW |
| 2025-08-07 |
128.8638 KRW |
106,652.1008 CVC |
129.0000 KRW |
127.0000 KRW |
130.0000 KRW |
130.0000 KRW |
| 2025-08-06 |
128.2003 KRW |
57,878.9618 CVC |
128.0000 KRW |
127.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2025-08-05 |
128.8284 KRW |
81,426.9002 CVC |
129.0000 KRW |
127.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2025-08-04 |
132.0061 KRW |
136,016.7582 CVC |
131.0000 KRW |
131.0000 KRW |
133.0000 KRW |
133.0000 KRW |
| 2025-08-03 |
129.7376 KRW |
31,615.3374 CVC |
129.0000 KRW |
129.0000 KRW |
130.0000 KRW |
130.0000 KRW |
| 2025-08-02 |
125.5470 KRW |
167,381.9750 CVC |
126.0000 KRW |
125.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2025-08-01 |
128.7408 KRW |
240,331.1133 CVC |
130.0000 KRW |
127.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2025-07-31 |
136.3570 KRW |
337,286.9255 CVC |
136.0000 KRW |
134.0000 KRW |
138.0000 KRW |
134.0000 KRW |
| 2025-07-30 |
136.5217 KRW |
263,782.9104 CVC |
136.0000 KRW |
133.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2025-07-29 |
137.9763 KRW |
134,802.5557 CVC |
138.0000 KRW |
136.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2025-07-28 |
141.5395 KRW |
500,239.7916 CVC |
143.0000 KRW |
139.0000 KRW |
145.0000 KRW |
140.0000 KRW |
| 2025-07-27 |
145.7527 KRW |
119,876.8075 CVC |
146.0000 KRW |
145.0000 KRW |
148.0000 KRW |
148.0000 KRW |
| 2025-07-26 |
141.2491 KRW |
88,852.9681 CVC |
142.0000 KRW |
140.0000 KRW |
142.0000 KRW |
142.0000 KRW |
| 2025-07-25 |
140.0749 KRW |
68,155.2504 CVC |
139.0000 KRW |
138.0000 KRW |
143.0000 KRW |
143.0000 KRW |
| 2025-07-24 |
143.3356 KRW |
301,594.6429 CVC |
143.0000 KRW |
141.0000 KRW |
146.0000 KRW |
141.0000 KRW |
| 2025-07-23 |
143.4207 KRW |
947,188.6595 CVC |
147.0000 KRW |
140.0000 KRW |
150.0000 KRW |
144.0000 KRW |
| 2025-07-22 |
151.6643 KRW |
319,865.4111 CVC |
150.0000 KRW |
150.0000 KRW |
154.0000 KRW |
154.0000 KRW |
| 2025-07-21 |
154.4763 KRW |
818,037.2271 CVC |
153.0000 KRW |
151.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2025-07-20 |
149.8424 KRW |
671,394.8446 CVC |
149.0000 KRW |
148.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2025-07-19 |
146.1464 KRW |
502,615.7688 CVC |
142.0000 KRW |
142.0000 KRW |
150.0000 KRW |
146.0000 KRW |
| 2025-07-18 |
142.3516 KRW |
481,463.8240 CVC |
142.0000 KRW |
139.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2025-07-17 |
138.8931 KRW |
323,788.0410 CVC |
140.0000 KRW |
137.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2025-07-16 |
140.9656 KRW |
330,231.5894 CVC |
141.0000 KRW |
139.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2025-07-15 |
137.2320 KRW |
115,447.5812 CVC |
135.0000 KRW |
135.0000 KRW |
139.0000 KRW |
136.0000 KRW |
| 2025-07-14 |
137.6749 KRW |
404,720.0676 CVC |
141.0000 KRW |
136.0000 KRW |
141.0000 KRW |
138.0000 KRW |
| 2025-07-13 |
140.2844 KRW |
257,314.8944 CVC |
140.0000 KRW |
139.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 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 |