Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-25 |
187.9447 KRW |
5,454,467.9119 CVC |
187.0000 KRW |
184.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2022-09-24 |
188.8764 KRW |
7,123,518.5074 CVC |
189.0000 KRW |
186.0000 KRW |
191.0000 KRW |
188.0000 KRW |
| 2022-09-23 |
188.5646 KRW |
9,515,640.2587 CVC |
189.0000 KRW |
183.0000 KRW |
194.0000 KRW |
190.0000 KRW |
| 2022-09-22 |
184.1451 KRW |
9,270,310.3583 CVC |
179.0000 KRW |
178.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2022-09-21 |
181.9506 KRW |
23,485,535.7756 CVC |
182.0000 KRW |
176.0000 KRW |
192.0000 KRW |
180.0000 KRW |
| 2022-09-20 |
183.7710 KRW |
8,002,332.0026 CVC |
185.0000 KRW |
180.0000 KRW |
187.0000 KRW |
183.0000 KRW |
| 2022-09-19 |
182.3048 KRW |
10,123,613.6631 CVC |
184.0000 KRW |
178.0000 KRW |
186.0000 KRW |
185.0000 KRW |
| 2022-09-18 |
189.6684 KRW |
9,582,436.5674 CVC |
199.0000 KRW |
180.0000 KRW |
199.0000 KRW |
183.0000 KRW |
| 2022-09-17 |
196.2309 KRW |
5,196,963.3933 CVC |
195.0000 KRW |
194.0000 KRW |
199.0000 KRW |
199.0000 KRW |
| 2022-09-16 |
193.2750 KRW |
11,739,336.2863 CVC |
196.0000 KRW |
189.0000 KRW |
197.0000 KRW |
195.0000 KRW |
| 2022-09-15 |
196.6813 KRW |
12,568,508.8257 CVC |
201.0000 KRW |
194.0000 KRW |
202.0000 KRW |
196.0000 KRW |
| 2022-09-14 |
198.9455 KRW |
15,231,463.1405 CVC |
200.0000 KRW |
194.0000 KRW |
203.0000 KRW |
201.0000 KRW |
| 2022-09-13 |
207.1055 KRW |
38,159,559.3962 CVC |
219.0000 KRW |
199.0000 KRW |
220.0000 KRW |
202.0000 KRW |
| 2022-09-12 |
227.8323 KRW |
184,202,160.8796 CVC |
215.0000 KRW |
215.0000 KRW |
243.0000 KRW |
219.0000 KRW |
| 2022-09-11 |
217.4054 KRW |
139,659,300.2896 CVC |
205.0000 KRW |
203.0000 KRW |
233.0000 KRW |
218.0000 KRW |
| 2022-09-10 |
205.4000 KRW |
9,915,728.1629 CVC |
207.0000 KRW |
201.0000 KRW |
209.0000 KRW |
206.0000 KRW |
| 2022-09-09 |
203.8248 KRW |
19,016,401.2923 CVC |
202.0000 KRW |
199.0000 KRW |
207.0000 KRW |
207.0000 KRW |
| 2022-09-08 |
196.8960 KRW |
56,413,783.1326 CVC |
188.0000 KRW |
186.0000 KRW |
210.0000 KRW |
201.0000 KRW |
| 2022-09-07 |
184.8959 KRW |
10,849,568.9083 CVC |
185.0000 KRW |
181.0000 KRW |
191.0000 KRW |
188.0000 KRW |
| 2022-09-06 |
191.9312 KRW |
19,647,584.3765 CVC |
199.0000 KRW |
184.0000 KRW |
202.0000 KRW |
186.0000 KRW |
| 2022-09-05 |
198.1574 KRW |
11,836,798.1000 CVC |
198.0000 KRW |
194.0000 KRW |
204.0000 KRW |
198.0000 KRW |
| 2022-09-04 |
195.6767 KRW |
5,299,778.2099 CVC |
197.0000 KRW |
193.0000 KRW |
198.0000 KRW |
198.0000 KRW |
| 2022-09-03 |
195.3765 KRW |
4,762,190.1658 CVC |
195.0000 KRW |
194.0000 KRW |
197.0000 KRW |
195.0000 KRW |
| 2022-09-02 |
195.8185 KRW |
9,713,829.1794 CVC |
197.0000 KRW |
192.0000 KRW |
201.0000 KRW |
195.0000 KRW |
| 2022-09-01 |
195.7730 KRW |
11,294,226.9069 CVC |
199.0000 KRW |
192.0000 KRW |
200.0000 KRW |
196.0000 KRW |
| 2022-08-31 |
202.2878 KRW |
9,577,842.8531 CVC |
201.0000 KRW |
198.0000 KRW |
205.0000 KRW |
200.0000 KRW |
| 2022-08-30 |
202.4129 KRW |
11,165,779.1768 CVC |
203.0000 KRW |
196.0000 KRW |
206.0000 KRW |
201.0000 KRW |
| 2022-08-29 |
198.5002 KRW |
12,462,155.7234 CVC |
193.0000 KRW |
191.0000 KRW |
204.0000 KRW |
201.0000 KRW |
| 2022-08-28 |
197.7467 KRW |
14,821,808.7017 CVC |
196.0000 KRW |
194.0000 KRW |
201.0000 KRW |
194.0000 KRW |
| 2022-08-27 |
196.1753 KRW |
10,497,567.1210 CVC |
199.0000 KRW |
192.0000 KRW |
199.0000 KRW |
195.0000 KRW |
| 2022-08-26 |
206.8073 KRW |
37,050,357.9167 CVC |
215.0000 KRW |
197.0000 KRW |
215.0000 KRW |
198.0000 KRW |
| 2022-08-25 |
211.3074 KRW |
75,704,112.2454 CVC |
202.0000 KRW |
201.0000 KRW |
221.0000 KRW |
214.0000 KRW |
| 2022-08-24 |
202.7536 KRW |
15,902,648.0719 CVC |
202.0000 KRW |
197.0000 KRW |
208.0000 KRW |
202.0000 KRW |
| 2022-08-23 |
199.4939 KRW |
10,992,605.5766 CVC |
200.0000 KRW |
194.0000 KRW |
203.0000 KRW |
201.0000 KRW |
| 2022-08-22 |
198.6922 KRW |
17,035,152.2797 CVC |
205.0000 KRW |
194.0000 KRW |
206.0000 KRW |
199.0000 KRW |
| 2022-08-21 |
204.3665 KRW |
13,710,767.1150 CVC |
205.0000 KRW |
200.0000 KRW |
207.0000 KRW |
206.0000 KRW |
| 2022-08-20 |
205.3318 KRW |
30,166,260.6926 CVC |
206.0000 KRW |
197.0000 KRW |
212.0000 KRW |
204.0000 KRW |
| 2022-08-19 |
212.2090 KRW |
47,559,319.7625 CVC |
232.0000 KRW |
199.0000 KRW |
232.0000 KRW |
206.0000 KRW |
| 2022-08-18 |
238.4520 KRW |
30,390,135.5805 CVC |
241.0000 KRW |
230.0000 KRW |
245.0000 KRW |
231.0000 KRW |
| 2022-08-17 |
243.0585 KRW |
47,035,466.9373 CVC |
251.0000 KRW |
235.0000 KRW |
252.0000 KRW |
239.0000 KRW |
| 2022-08-16 |
264.4773 KRW |
145,180,892.5984 CVC |
268.0000 KRW |
248.0000 KRW |
282.0000 KRW |
251.0000 KRW |
| 2022-08-15 |
296.2222 KRW |
875,814,278.9788 CVC |
231.0000 KRW |
227.0000 KRW |
322.0000 KRW |
269.0000 KRW |
| 2022-08-14 |
230.5297 KRW |
10,458,918.6380 CVC |
232.0000 KRW |
227.0000 KRW |
233.0000 KRW |
229.0000 KRW |
| 2022-08-13 |
230.2200 KRW |
10,682,401.9514 CVC |
232.0000 KRW |
227.0000 KRW |
233.0000 KRW |
231.0000 KRW |
| 2022-08-12 |
227.8390 KRW |
25,101,493.0354 CVC |
227.0000 KRW |
222.0000 KRW |
235.0000 KRW |
231.0000 KRW |
| 2022-08-11 |
229.8324 KRW |
86,623,854.9833 CVC |
218.0000 KRW |
217.0000 KRW |
248.0000 KRW |
226.0000 KRW |
| 2022-08-10 |
210.7432 KRW |
15,867,248.4037 CVC |
209.0000 KRW |
203.0000 KRW |
219.0000 KRW |
218.0000 KRW |
| 2022-08-09 |
210.8632 KRW |
16,450,563.3955 CVC |
215.0000 KRW |
204.0000 KRW |
219.0000 KRW |
208.0000 KRW |
| 2022-08-08 |
215.9982 KRW |
9,821,741.9703 CVC |
215.0000 KRW |
212.0000 KRW |
220.0000 KRW |
215.0000 KRW |
| 2022-08-07 |
214.6112 KRW |
6,481,393.5607 CVC |
217.0000 KRW |
212.0000 KRW |
217.0000 KRW |
215.0000 KRW |