Crypto exchange UpBit

Market Civic (CVC) / KRW

Identifier on UpBit: KRW-CVC
Date Price Volume Open Low High Close
2024-02-08 124.4172 KRW 4,119,335.6398 CVC 122.8000 KRW 122.8000 KRW 126.3000 KRW 126.1000 KRW
2024-02-07 121.6830 KRW 6,879,358.2259 CVC 123.2000 KRW 119.5000 KRW 124.4000 KRW 123.8000 KRW
2024-02-06 123.7010 KRW 2,824,493.6439 CVC 124.8000 KRW 123.1000 KRW 124.8000 KRW 123.5000 KRW
2024-02-05 123.7585 KRW 4,178,840.1793 CVC 123.1000 KRW 122.1000 KRW 125.6000 KRW 124.5000 KRW
2024-02-04 124.6199 KRW 2,179,811.6975 CVC 125.6000 KRW 123.1000 KRW 126.5000 KRW 123.2000 KRW
2024-02-03 125.6511 KRW 1,591,725.3956 CVC 126.4000 KRW 125.2000 KRW 126.4000 KRW 125.5000 KRW
2024-02-02 125.3902 KRW 2,560,432.6358 CVC 125.9000 KRW 124.3000 KRW 127.0000 KRW 126.4000 KRW
2024-02-01 123.5992 KRW 3,982,507.9919 CVC 125.0000 KRW 122.5000 KRW 125.9000 KRW 125.0000 KRW
2024-01-31 126.0382 KRW 7,198,959.3617 CVC 128.3000 KRW 124.0000 KRW 129.0000 KRW 125.0000 KRW
2024-01-30 129.5404 KRW 4,985,277.3861 CVC 131.0000 KRW 128.1000 KRW 131.5000 KRW 128.2000 KRW
2024-01-29 129.4415 KRW 5,634,856.0847 CVC 131.0000 KRW 127.0000 KRW 131.4000 KRW 130.9000 KRW
2024-01-28 131.2610 KRW 6,503,151.5070 CVC 133.0000 KRW 129.0000 KRW 133.0000 KRW 130.3000 KRW
2024-01-27 132.2323 KRW 11,390,505.8420 CVC 135.0000 KRW 130.0000 KRW 135.0000 KRW 134.0000 KRW
2024-01-26 134.6120 KRW 35,173,388.2730 CVC 131.0000 KRW 131.0000 KRW 139.0000 KRW 134.0000 KRW
2024-01-25 133.5628 KRW 48,443,057.9734 CVC 128.0000 KRW 128.0000 KRW 140.0000 KRW 130.0000 KRW
2024-01-24 129.4285 KRW 18,987,953.1838 CVC 124.0000 KRW 121.0000 KRW 137.0000 KRW 129.0000 KRW
2024-01-23 122.0043 KRW 18,054,048.2504 CVC 126.0000 KRW 117.0000 KRW 130.0000 KRW 123.0000 KRW
2024-01-22 130.5204 KRW 15,574,654.8071 CVC 134.0000 KRW 127.0000 KRW 135.0000 KRW 129.0000 KRW
2024-01-21 135.7051 KRW 8,496,498.6923 CVC 136.0000 KRW 135.0000 KRW 137.0000 KRW 136.0000 KRW
2024-01-20 136.1329 KRW 24,751,712.9926 CVC 140.0000 KRW 134.0000 KRW 140.0000 KRW 136.0000 KRW
2024-01-19 145.7302 KRW 159,391,449.1236 CVC 135.0000 KRW 135.0000 KRW 157.0000 KRW 139.0000 KRW
2024-01-18 139.8350 KRW 23,616,598.3211 CVC 139.0000 KRW 135.0000 KRW 145.0000 KRW 136.0000 KRW
2024-01-17 138.6454 KRW 7,802,122.9386 CVC 139.0000 KRW 137.0000 KRW 141.0000 KRW 139.0000 KRW
2024-01-16 137.7078 KRW 7,000,509.6029 CVC 137.0000 KRW 136.0000 KRW 139.0000 KRW 139.0000 KRW
2024-01-15 135.9594 KRW 6,617,732.4183 CVC 135.0000 KRW 134.0000 KRW 138.0000 KRW 136.0000 KRW
2024-01-14 137.5126 KRW 4,782,122.6873 CVC 139.0000 KRW 135.0000 KRW 140.0000 KRW 136.0000 KRW
2024-01-13 136.7280 KRW 6,988,922.6912 CVC 137.0000 KRW 133.0000 KRW 140.0000 KRW 139.0000 KRW
2024-01-12 140.2188 KRW 20,244,880.1974 CVC 141.0000 KRW 133.0000 KRW 145.0000 KRW 134.0000 KRW
2024-01-11 139.4252 KRW 16,734,819.1077 CVC 137.0000 KRW 135.0000 KRW 143.0000 KRW 139.0000 KRW
2024-01-10 131.3429 KRW 14,239,117.5798 CVC 130.0000 KRW 126.0000 KRW 138.0000 KRW 136.0000 KRW
2024-01-09 131.5143 KRW 15,425,344.3038 CVC 133.0000 KRW 127.0000 KRW 137.0000 KRW 130.0000 KRW
2024-01-08 128.4975 KRW 23,880,261.9069 CVC 133.0000 KRW 121.0000 KRW 135.0000 KRW 134.0000 KRW
2024-01-07 139.8419 KRW 21,259,009.1877 CVC 143.0000 KRW 133.0000 KRW 145.0000 KRW 133.0000 KRW
2024-01-06 142.0066 KRW 42,946,958.3323 CVC 140.0000 KRW 137.0000 KRW 147.0000 KRW 143.0000 KRW
2024-01-05 138.7229 KRW 28,275,114.9252 CVC 141.0000 KRW 135.0000 KRW 143.0000 KRW 139.0000 KRW
2024-01-04 138.9766 KRW 20,346,406.6137 CVC 144.0000 KRW 136.0000 KRW 144.0000 KRW 140.0000 KRW
2024-01-03 143.3684 KRW 102,463,468.1687 CVC 144.0000 KRW 132.0000 KRW 153.0000 KRW 142.0000 KRW
2024-01-02 144.2825 KRW 16,920,576.0386 CVC 143.0000 KRW 142.0000 KRW 147.0000 KRW 145.0000 KRW
2024-01-01 141.3600 KRW 6,351,148.2532 CVC 142.0000 KRW 140.0000 KRW 143.0000 KRW 142.0000 KRW
2023-12-31 141.5248 KRW 7,952,598.4197 CVC 141.0000 KRW 140.0000 KRW 143.0000 KRW 141.0000 KRW
2023-12-30 141.1072 KRW 4,207,097.9078 CVC 142.0000 KRW 140.0000 KRW 142.0000 KRW 141.0000 KRW
2023-12-29 141.5993 KRW 12,336,605.1278 CVC 143.0000 KRW 139.0000 KRW 144.0000 KRW 141.0000 KRW
2023-12-28 144.6609 KRW 11,568,097.0201 CVC 147.0000 KRW 142.0000 KRW 148.0000 KRW 143.0000 KRW
2023-12-27 144.4874 KRW 10,821,836.8476 CVC 145.0000 KRW 141.0000 KRW 148.0000 KRW 146.0000 KRW
2023-12-26 144.8121 KRW 13,410,987.0722 CVC 147.0000 KRW 142.0000 KRW 148.0000 KRW 145.0000 KRW
2023-12-25 146.1359 KRW 7,890,832.2598 CVC 146.0000 KRW 144.0000 KRW 148.0000 KRW 148.0000 KRW
2023-12-24 147.0504 KRW 11,407,524.3873 CVC 149.0000 KRW 145.0000 KRW 150.0000 KRW 145.0000 KRW
2023-12-23 148.2243 KRW 6,762,658.1925 CVC 150.0000 KRW 147.0000 KRW 151.0000 KRW 149.0000 KRW
2023-12-22 147.9902 KRW 17,276,144.2635 CVC 147.0000 KRW 145.0000 KRW 151.0000 KRW 150.0000 KRW
2023-12-21 145.5210 KRW 11,672,419.1366 CVC 145.0000 KRW 144.0000 KRW 147.0000 KRW 147.0000 KRW