Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
129.1677 KRW |
65,341,356.2194 CVC |
125.0000 KRW |
123.0000 KRW |
135.0000 KRW |
126.0000 KRW |
| 2022-11-15 |
125.5021 KRW |
20,165,512.3553 CVC |
120.0000 KRW |
118.0000 KRW |
130.0000 KRW |
125.0000 KRW |
| 2022-11-14 |
117.2403 KRW |
14,641,968.1618 CVC |
120.0000 KRW |
110.0000 KRW |
126.0000 KRW |
119.0000 KRW |
| 2022-11-13 |
122.7494 KRW |
16,243,173.1171 CVC |
124.0000 KRW |
117.0000 KRW |
127.0000 KRW |
120.0000 KRW |
| 2022-11-12 |
126.1446 KRW |
8,580,611.4723 CVC |
130.0000 KRW |
122.0000 KRW |
131.0000 KRW |
124.0000 KRW |
| 2022-11-11 |
130.3230 KRW |
12,184,059.4005 CVC |
137.0000 KRW |
123.0000 KRW |
139.0000 KRW |
127.0000 KRW |
| 2022-11-10 |
124.5042 KRW |
20,904,621.2645 CVC |
116.0000 KRW |
115.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2022-11-09 |
136.8209 KRW |
41,930,278.6744 CVC |
155.0000 KRW |
112.0000 KRW |
157.0000 KRW |
116.0000 KRW |
| 2022-11-08 |
168.2928 KRW |
72,066,082.9655 CVC |
186.0000 KRW |
150.0000 KRW |
189.0000 KRW |
154.0000 KRW |
| 2022-11-07 |
189.7495 KRW |
44,795,158.1095 CVC |
181.0000 KRW |
179.0000 KRW |
198.0000 KRW |
185.0000 KRW |
| 2022-11-06 |
190.2783 KRW |
11,675,783.2255 CVC |
193.0000 KRW |
186.0000 KRW |
193.0000 KRW |
186.0000 KRW |
| 2022-11-05 |
192.4252 KRW |
50,287,265.5133 CVC |
183.0000 KRW |
182.0000 KRW |
198.0000 KRW |
193.0000 KRW |
| 2022-11-04 |
180.3171 KRW |
11,029,460.0737 CVC |
176.0000 KRW |
175.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2022-11-03 |
175.6689 KRW |
16,729,740.8234 CVC |
168.0000 KRW |
168.0000 KRW |
181.0000 KRW |
176.0000 KRW |
| 2022-11-02 |
170.3699 KRW |
12,092,990.8841 CVC |
172.0000 KRW |
165.0000 KRW |
174.0000 KRW |
168.0000 KRW |
| 2022-11-01 |
173.5211 KRW |
7,096,039.6328 CVC |
174.0000 KRW |
171.0000 KRW |
176.0000 KRW |
172.0000 KRW |
| 2022-10-31 |
173.3350 KRW |
9,588,860.3770 CVC |
173.0000 KRW |
171.0000 KRW |
176.0000 KRW |
173.0000 KRW |
| 2022-10-30 |
176.8825 KRW |
9,675,346.4186 CVC |
179.0000 KRW |
171.0000 KRW |
181.0000 KRW |
173.0000 KRW |
| 2022-10-29 |
179.3000 KRW |
19,524,031.0543 CVC |
176.0000 KRW |
175.0000 KRW |
183.0000 KRW |
178.0000 KRW |
| 2022-10-28 |
173.5049 KRW |
11,536,361.3564 CVC |
173.0000 KRW |
171.0000 KRW |
177.0000 KRW |
176.0000 KRW |
| 2022-10-27 |
178.0837 KRW |
29,358,432.2940 CVC |
175.0000 KRW |
173.0000 KRW |
183.0000 KRW |
174.0000 KRW |
| 2022-10-26 |
173.8537 KRW |
7,950,735.9886 CVC |
172.0000 KRW |
172.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2022-10-25 |
171.3660 KRW |
9,833,080.0115 CVC |
170.0000 KRW |
168.0000 KRW |
176.0000 KRW |
173.0000 KRW |
| 2022-10-24 |
168.7280 KRW |
7,789,366.0612 CVC |
171.0000 KRW |
166.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2022-10-23 |
167.4684 KRW |
9,041,161.6525 CVC |
169.0000 KRW |
165.0000 KRW |
172.0000 KRW |
171.0000 KRW |
| 2022-10-22 |
168.3821 KRW |
6,410,490.9008 CVC |
167.0000 KRW |
164.0000 KRW |
173.0000 KRW |
169.0000 KRW |
| 2022-10-21 |
162.6536 KRW |
8,243,658.5115 CVC |
166.0000 KRW |
159.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2022-10-20 |
166.1605 KRW |
5,522,975.3661 CVC |
166.0000 KRW |
164.0000 KRW |
170.0000 KRW |
165.0000 KRW |
| 2022-10-19 |
170.1943 KRW |
8,508,196.8471 CVC |
174.0000 KRW |
166.0000 KRW |
175.0000 KRW |
168.0000 KRW |
| 2022-10-18 |
173.5201 KRW |
12,594,985.5217 CVC |
175.0000 KRW |
170.0000 KRW |
177.0000 KRW |
173.0000 KRW |
| 2022-10-17 |
171.2313 KRW |
12,591,479.8588 CVC |
170.0000 KRW |
167.0000 KRW |
175.0000 KRW |
174.0000 KRW |
| 2022-10-16 |
168.4382 KRW |
6,487,576.9315 CVC |
165.0000 KRW |
165.0000 KRW |
171.0000 KRW |
170.0000 KRW |
| 2022-10-15 |
165.2802 KRW |
4,244,926.6291 CVC |
166.0000 KRW |
163.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2022-10-14 |
169.6101 KRW |
8,989,601.0840 CVC |
169.0000 KRW |
164.0000 KRW |
173.0000 KRW |
166.0000 KRW |
| 2022-10-13 |
164.6857 KRW |
17,547,694.4868 CVC |
175.0000 KRW |
157.0000 KRW |
175.0000 KRW |
170.0000 KRW |
| 2022-10-12 |
175.1440 KRW |
4,065,273.8811 CVC |
176.0000 KRW |
173.0000 KRW |
177.0000 KRW |
174.0000 KRW |
| 2022-10-11 |
176.3521 KRW |
9,012,437.1029 CVC |
180.0000 KRW |
174.0000 KRW |
180.0000 KRW |
175.0000 KRW |
| 2022-10-10 |
183.9522 KRW |
10,876,517.2857 CVC |
186.0000 KRW |
179.0000 KRW |
188.0000 KRW |
179.0000 KRW |
| 2022-10-09 |
185.7229 KRW |
9,805,377.8628 CVC |
188.0000 KRW |
184.0000 KRW |
189.0000 KRW |
186.0000 KRW |
| 2022-10-08 |
186.2865 KRW |
19,025,127.8248 CVC |
184.0000 KRW |
183.0000 KRW |
189.0000 KRW |
188.0000 KRW |
| 2022-10-07 |
182.6430 KRW |
12,601,800.2854 CVC |
182.0000 KRW |
180.0000 KRW |
185.0000 KRW |
184.0000 KRW |
| 2022-10-06 |
184.5486 KRW |
15,323,791.5873 CVC |
184.0000 KRW |
182.0000 KRW |
188.0000 KRW |
183.0000 KRW |
| 2022-10-05 |
181.6419 KRW |
4,901,861.2870 CVC |
184.0000 KRW |
180.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2022-10-04 |
184.2213 KRW |
9,213,039.4808 CVC |
183.0000 KRW |
182.0000 KRW |
190.0000 KRW |
183.0000 KRW |
| 2022-10-03 |
180.2720 KRW |
5,683,263.6652 CVC |
179.0000 KRW |
177.0000 KRW |
184.0000 KRW |
184.0000 KRW |
| 2022-10-02 |
181.5432 KRW |
5,315,768.7193 CVC |
185.0000 KRW |
179.0000 KRW |
185.0000 KRW |
180.0000 KRW |
| 2022-10-01 |
184.9077 KRW |
7,092,217.4739 CVC |
184.0000 KRW |
183.0000 KRW |
187.0000 KRW |
185.0000 KRW |
| 2022-09-30 |
184.1385 KRW |
7,351,636.0239 CVC |
184.0000 KRW |
182.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2022-09-29 |
182.6043 KRW |
8,403,250.4003 CVC |
184.0000 KRW |
180.0000 KRW |
185.0000 KRW |
184.0000 KRW |
| 2022-09-28 |
181.3246 KRW |
9,907,985.8527 CVC |
184.0000 KRW |
178.0000 KRW |
186.0000 KRW |
184.0000 KRW |