Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-03 |
225.6190 KRW |
28,987,178.3189 CVC |
228.0000 KRW |
214.0000 KRW |
234.0000 KRW |
223.0000 KRW |
| 2022-06-02 |
231.1830 KRW |
116,945,083.7056 CVC |
217.0000 KRW |
215.0000 KRW |
252.0000 KRW |
228.0000 KRW |
| 2022-06-01 |
227.4131 KRW |
61,372,145.6021 CVC |
221.0000 KRW |
211.0000 KRW |
241.0000 KRW |
217.0000 KRW |
| 2022-05-31 |
219.4377 KRW |
14,395,530.6923 CVC |
221.0000 KRW |
212.0000 KRW |
225.0000 KRW |
221.0000 KRW |
| 2022-05-30 |
212.0836 KRW |
13,763,746.1913 CVC |
208.0000 KRW |
204.0000 KRW |
221.0000 KRW |
221.0000 KRW |
| 2022-05-29 |
201.7773 KRW |
10,450,993.6069 CVC |
201.0000 KRW |
195.0000 KRW |
208.0000 KRW |
208.0000 KRW |
| 2022-05-28 |
199.6732 KRW |
15,298,067.1814 CVC |
200.0000 KRW |
194.0000 KRW |
204.0000 KRW |
201.0000 KRW |
| 2022-05-27 |
223.6318 KRW |
156,756,554.4427 CVC |
211.0000 KRW |
195.0000 KRW |
237.0000 KRW |
201.0000 KRW |
| 2022-05-26 |
211.5731 KRW |
19,850,655.2541 CVC |
224.0000 KRW |
200.0000 KRW |
227.0000 KRW |
214.0000 KRW |
| 2022-05-25 |
222.2418 KRW |
11,117,791.9781 CVC |
230.0000 KRW |
216.0000 KRW |
231.0000 KRW |
226.0000 KRW |
| 2022-05-24 |
222.4278 KRW |
15,390,119.3795 CVC |
227.0000 KRW |
209.0000 KRW |
231.0000 KRW |
227.0000 KRW |
| 2022-05-23 |
241.1778 KRW |
23,573,580.6796 CVC |
248.0000 KRW |
221.0000 KRW |
254.0000 KRW |
227.0000 KRW |
| 2022-05-22 |
242.9892 KRW |
28,427,764.7808 CVC |
235.0000 KRW |
234.0000 KRW |
253.0000 KRW |
247.0000 KRW |
| 2022-05-21 |
229.9727 KRW |
10,746,126.1576 CVC |
235.0000 KRW |
221.0000 KRW |
241.0000 KRW |
235.0000 KRW |
| 2022-05-20 |
233.3810 KRW |
15,909,561.8475 CVC |
228.0000 KRW |
222.0000 KRW |
245.0000 KRW |
234.0000 KRW |
| 2022-05-19 |
217.0540 KRW |
16,276,051.0013 CVC |
214.0000 KRW |
203.0000 KRW |
233.0000 KRW |
228.0000 KRW |
| 2022-05-18 |
242.3497 KRW |
86,114,321.6289 CVC |
234.0000 KRW |
216.0000 KRW |
263.0000 KRW |
219.0000 KRW |
| 2022-05-17 |
230.0910 KRW |
11,670,446.9339 CVC |
229.0000 KRW |
221.0000 KRW |
239.0000 KRW |
232.0000 KRW |
| 2022-05-16 |
231.9089 KRW |
11,779,085.4878 CVC |
244.0000 KRW |
221.0000 KRW |
245.0000 KRW |
228.0000 KRW |
| 2022-05-15 |
235.7833 KRW |
19,275,431.4756 CVC |
245.0000 KRW |
226.0000 KRW |
248.0000 KRW |
246.0000 KRW |
| 2022-05-14 |
218.5876 KRW |
59,234,327.0845 CVC |
202.0000 KRW |
200.0000 KRW |
248.0000 KRW |
243.0000 KRW |
| 2022-05-13 |
199.9562 KRW |
33,315,211.4427 CVC |
176.0000 KRW |
175.0000 KRW |
216.0000 KRW |
203.0000 KRW |
| 2022-05-12 |
173.0684 KRW |
29,633,747.2618 CVC |
199.0000 KRW |
149.0000 KRW |
205.0000 KRW |
172.0000 KRW |
| 2022-05-11 |
225.0838 KRW |
36,053,216.3168 CVC |
251.0000 KRW |
185.0000 KRW |
261.0000 KRW |
197.0000 KRW |
| 2022-05-10 |
258.1684 KRW |
32,657,567.5855 CVC |
257.0000 KRW |
239.0000 KRW |
280.0000 KRW |
248.0000 KRW |
| 2022-05-09 |
290.5681 KRW |
38,464,864.2564 CVC |
315.0000 KRW |
262.0000 KRW |
319.0000 KRW |
266.0000 KRW |
| 2022-05-08 |
338.8452 KRW |
263,624,344.3556 CVC |
309.0000 KRW |
308.0000 KRW |
367.0000 KRW |
314.0000 KRW |
| 2022-05-07 |
313.9279 KRW |
5,098,724.1190 CVC |
323.0000 KRW |
301.0000 KRW |
324.0000 KRW |
308.0000 KRW |
| 2022-05-06 |
320.8799 KRW |
9,123,186.9425 CVC |
331.0000 KRW |
311.0000 KRW |
334.0000 KRW |
323.0000 KRW |
| 2022-05-05 |
344.4689 KRW |
16,019,371.0409 CVC |
360.0000 KRW |
322.0000 KRW |
364.0000 KRW |
330.0000 KRW |
| 2022-05-04 |
358.5184 KRW |
72,918,799.2435 CVC |
334.0000 KRW |
331.0000 KRW |
380.0000 KRW |
359.0000 KRW |
| 2022-05-03 |
337.6968 KRW |
5,615,798.4873 CVC |
341.0000 KRW |
330.0000 KRW |
345.0000 KRW |
333.0000 KRW |
| 2022-05-02 |
337.3779 KRW |
6,997,708.1147 CVC |
344.0000 KRW |
326.0000 KRW |
348.0000 KRW |
339.0000 KRW |
| 2022-05-01 |
338.2084 KRW |
7,938,048.5373 CVC |
340.0000 KRW |
323.0000 KRW |
351.0000 KRW |
343.0000 KRW |
| 2022-04-30 |
346.8033 KRW |
16,852,160.5048 CVC |
358.0000 KRW |
323.0000 KRW |
365.0000 KRW |
335.0000 KRW |
| 2022-04-29 |
376.1154 KRW |
99,186,685.2294 CVC |
362.0000 KRW |
352.0000 KRW |
396.0000 KRW |
357.0000 KRW |
| 2022-04-28 |
356.7203 KRW |
19,306,316.4872 CVC |
350.0000 KRW |
343.0000 KRW |
372.0000 KRW |
369.0000 KRW |
| 2022-04-27 |
348.4470 KRW |
11,395,108.1424 CVC |
343.0000 KRW |
339.0000 KRW |
356.0000 KRW |
347.0000 KRW |
| 2022-04-26 |
365.6034 KRW |
40,143,518.3279 CVC |
366.0000 KRW |
337.0000 KRW |
395.0000 KRW |
342.0000 KRW |
| 2022-04-25 |
362.3960 KRW |
21,299,998.3046 CVC |
381.0000 KRW |
349.0000 KRW |
381.0000 KRW |
369.0000 KRW |
| 2022-04-24 |
391.5324 KRW |
24,722,007.0894 CVC |
408.0000 KRW |
376.0000 KRW |
409.0000 KRW |
382.0000 KRW |
| 2022-04-23 |
399.9963 KRW |
94,201,307.6059 CVC |
386.0000 KRW |
385.0000 KRW |
417.0000 KRW |
405.0000 KRW |
| 2022-04-22 |
388.0103 KRW |
39,077,041.0140 CVC |
381.0000 KRW |
375.0000 KRW |
405.0000 KRW |
383.0000 KRW |
| 2022-04-21 |
385.8900 KRW |
36,712,831.1808 CVC |
376.0000 KRW |
372.0000 KRW |
399.0000 KRW |
376.0000 KRW |
| 2022-04-20 |
375.5700 KRW |
18,587,344.4253 CVC |
372.0000 KRW |
365.0000 KRW |
385.0000 KRW |
373.0000 KRW |
| 2022-04-19 |
364.3904 KRW |
9,974,779.7305 CVC |
362.0000 KRW |
355.0000 KRW |
373.0000 KRW |
371.0000 KRW |
| 2022-04-18 |
349.9264 KRW |
14,453,424.8963 CVC |
358.0000 KRW |
338.0000 KRW |
365.0000 KRW |
362.0000 KRW |
| 2022-04-17 |
366.9344 KRW |
10,651,821.6937 CVC |
371.0000 KRW |
356.0000 KRW |
372.0000 KRW |
358.0000 KRW |
| 2022-04-16 |
367.1551 KRW |
9,466,439.4702 CVC |
366.0000 KRW |
359.0000 KRW |
373.0000 KRW |
371.0000 KRW |
| 2022-04-15 |
364.3623 KRW |
15,160,314.2500 CVC |
361.0000 KRW |
355.0000 KRW |
376.0000 KRW |
365.0000 KRW |