Identifier on Bithumb: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
144.6967 KRW |
60,436.0990 CVC |
144.0000 KRW |
144.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2025-03-13 |
139.3586 KRW |
152,232.3389 CVC |
142.0000 KRW |
137.0000 KRW |
143.0000 KRW |
138.0000 KRW |
| 2025-03-12 |
138.6048 KRW |
47,645.4738 CVC |
137.0000 KRW |
136.0000 KRW |
142.0000 KRW |
142.0000 KRW |
| 2025-03-11 |
135.8898 KRW |
346,070.7795 CVC |
133.0000 KRW |
132.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2025-03-10 |
138.4445 KRW |
421,570.2202 CVC |
143.0000 KRW |
135.0000 KRW |
145.0000 KRW |
140.0000 KRW |
| 2025-03-09 |
147.3602 KRW |
255,362.0118 CVC |
150.0000 KRW |
142.0000 KRW |
151.0000 KRW |
144.0000 KRW |
| 2025-03-08 |
156.9465 KRW |
182,936.6266 CVC |
156.0000 KRW |
155.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2025-03-07 |
159.0815 KRW |
289,710.8586 CVC |
159.0000 KRW |
156.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2025-03-06 |
157.9479 KRW |
267,264.1030 CVC |
157.0000 KRW |
156.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2025-03-05 |
160.1966 KRW |
76,752.7942 CVC |
158.0000 KRW |
156.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2025-03-04 |
154.1909 KRW |
180,827.9125 CVC |
154.0000 KRW |
150.0000 KRW |
159.0000 KRW |
156.0000 KRW |
| 2025-03-03 |
163.8749 KRW |
600,912.3276 CVC |
169.0000 KRW |
157.0000 KRW |
173.0000 KRW |
159.0000 KRW |
| 2025-03-02 |
176.7748 KRW |
1,380,947.1745 CVC |
168.0000 KRW |
167.0000 KRW |
181.0000 KRW |
180.0000 KRW |
| 2025-03-01 |
166.0222 KRW |
249,904.2745 CVC |
165.0000 KRW |
164.0000 KRW |
169.0000 KRW |
169.0000 KRW |
| 2025-02-28 |
167.6194 KRW |
177,539.1141 CVC |
167.0000 KRW |
165.0000 KRW |
168.0000 KRW |
168.0000 KRW |
| 2025-02-27 |
168.0827 KRW |
811,564.8284 CVC |
168.0000 KRW |
163.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2025-02-26 |
167.1821 KRW |
511,536.8420 CVC |
168.0000 KRW |
163.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2025-02-25 |
160.1871 KRW |
672,076.7695 CVC |
156.0000 KRW |
148.0000 KRW |
169.0000 KRW |
169.0000 KRW |
| 2025-02-24 |
174.4027 KRW |
859,953.6123 CVC |
180.0000 KRW |
170.0000 KRW |
182.0000 KRW |
171.0000 KRW |
| 2025-02-23 |
195.6599 KRW |
1,583,267.5354 CVC |
193.0000 KRW |
189.0000 KRW |
203.0000 KRW |
198.0000 KRW |
| 2025-02-22 |
179.8209 KRW |
193,057.0940 CVC |
180.0000 KRW |
179.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2025-02-21 |
180.1409 KRW |
672,340.5632 CVC |
185.0000 KRW |
176.0000 KRW |
187.0000 KRW |
179.0000 KRW |
| 2025-02-20 |
184.7995 KRW |
556,046.7857 CVC |
183.0000 KRW |
182.0000 KRW |
188.0000 KRW |
187.0000 KRW |
| 2025-02-19 |
185.8243 KRW |
806,179.3228 CVC |
186.0000 KRW |
184.0000 KRW |
189.0000 KRW |
188.0000 KRW |
| 2025-02-18 |
192.0885 KRW |
2,524,727.5667 CVC |
196.0000 KRW |
187.0000 KRW |
198.0000 KRW |
193.0000 KRW |
| 2025-02-17 |
197.7153 KRW |
5,559,231.0516 CVC |
191.0000 KRW |
188.0000 KRW |
212.0000 KRW |
193.0000 KRW |
| 2025-02-16 |
183.0296 KRW |
143,434.4102 CVC |
183.0000 KRW |
181.0000 KRW |
185.0000 KRW |
182.0000 KRW |
| 2025-02-15 |
181.5325 KRW |
92,655.0404 CVC |
180.0000 KRW |
179.0000 KRW |
183.0000 KRW |
182.0000 KRW |
| 2025-02-14 |
183.5535 KRW |
75,074.4649 CVC |
183.0000 KRW |
182.0000 KRW |
185.0000 KRW |
184.0000 KRW |
| 2025-02-13 |
176.7103 KRW |
160,644.4166 CVC |
175.0000 KRW |
173.0000 KRW |
180.0000 KRW |
180.0000 KRW |
| 2025-02-12 |
178.0486 KRW |
200,362.3159 CVC |
171.0000 KRW |
171.0000 KRW |
181.0000 KRW |
181.0000 KRW |
| 2025-02-11 |
176.7043 KRW |
221,697.8512 CVC |
177.0000 KRW |
174.0000 KRW |
179.0000 KRW |
178.0000 KRW |
| 2025-02-10 |
173.9183 KRW |
190,529.6939 CVC |
174.0000 KRW |
172.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2025-02-09 |
172.5475 KRW |
87,677.8735 CVC |
175.0000 KRW |
168.0000 KRW |
177.0000 KRW |
173.0000 KRW |
| 2025-02-08 |
173.2349 KRW |
180,686.9029 CVC |
171.0000 KRW |
170.0000 KRW |
176.0000 KRW |
176.0000 KRW |
| 2025-02-07 |
167.5332 KRW |
326,718.3147 CVC |
174.0000 KRW |
163.0000 KRW |
175.0000 KRW |
166.0000 KRW |
| 2025-02-06 |
171.2670 KRW |
262,375.2218 CVC |
175.0000 KRW |
168.0000 KRW |
176.0000 KRW |
170.0000 KRW |
| 2025-02-05 |
184.1857 KRW |
260,100.0122 CVC |
189.0000 KRW |
180.0000 KRW |
189.0000 KRW |
180.0000 KRW |
| 2025-02-04 |
180.5159 KRW |
690,664.9685 CVC |
179.0000 KRW |
175.0000 KRW |
191.0000 KRW |
177.0000 KRW |
| 2025-02-03 |
178.9981 KRW |
724,904.4443 CVC |
173.0000 KRW |
172.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2025-02-02 |
187.5656 KRW |
1,136,567.8618 CVC |
197.0000 KRW |
177.0000 KRW |
199.0000 KRW |
178.0000 KRW |
| 2025-02-01 |
207.8943 KRW |
100,866.7237 CVC |
210.0000 KRW |
205.0000 KRW |
211.0000 KRW |
208.0000 KRW |
| 2025-01-31 |
211.6310 KRW |
162,733.7697 CVC |
211.0000 KRW |
209.0000 KRW |
217.0000 KRW |
211.0000 KRW |
| 2025-01-30 |
210.7244 KRW |
419,636.6628 CVC |
213.0000 KRW |
208.0000 KRW |
213.0000 KRW |
209.0000 KRW |
| 2025-01-29 |
210.4878 KRW |
442,494.9540 CVC |
209.0000 KRW |
206.0000 KRW |
214.0000 KRW |
210.0000 KRW |
| 2025-01-28 |
210.8695 KRW |
197,499.4420 CVC |
211.0000 KRW |
207.0000 KRW |
213.0000 KRW |
207.0000 KRW |
| 2025-01-27 |
212.2537 KRW |
681,252.1555 CVC |
212.0000 KRW |
210.0000 KRW |
214.0000 KRW |
213.0000 KRW |
| 2025-01-26 |
222.2252 KRW |
370,560.1530 CVC |
224.0000 KRW |
217.0000 KRW |
225.0000 KRW |
219.0000 KRW |
| 2025-01-25 |
219.2351 KRW |
229,635.1617 CVC |
221.0000 KRW |
217.0000 KRW |
222.0000 KRW |
219.0000 KRW |
| 2025-01-24 |
218.6521 KRW |
163,409.3534 CVC |
221.0000 KRW |
216.0000 KRW |
222.0000 KRW |
216.0000 KRW |