Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
120.7688 KRW |
20,807,093.7522 CVC |
122.0000 KRW |
115.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2023-03-11 |
121.7572 KRW |
22,025,420.5282 CVC |
123.0000 KRW |
118.0000 KRW |
126.0000 KRW |
121.0000 KRW |
| 2023-03-10 |
118.7310 KRW |
31,393,602.6311 CVC |
122.0000 KRW |
114.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2023-03-09 |
127.1058 KRW |
33,209,656.1840 CVC |
131.0000 KRW |
118.0000 KRW |
133.0000 KRW |
121.0000 KRW |
| 2023-03-08 |
135.7314 KRW |
17,631,446.4024 CVC |
140.0000 KRW |
132.0000 KRW |
141.0000 KRW |
133.0000 KRW |
| 2023-03-07 |
143.3833 KRW |
26,917,383.7108 CVC |
147.0000 KRW |
138.0000 KRW |
149.0000 KRW |
141.0000 KRW |
| 2023-03-06 |
146.5068 KRW |
17,505,771.2880 CVC |
151.0000 KRW |
143.0000 KRW |
151.0000 KRW |
147.0000 KRW |
| 2023-03-05 |
150.2359 KRW |
18,201,468.9414 CVC |
154.0000 KRW |
147.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2023-03-04 |
155.6276 KRW |
16,043,859.5615 CVC |
156.0000 KRW |
151.0000 KRW |
159.0000 KRW |
154.0000 KRW |
| 2023-03-03 |
157.6404 KRW |
48,714,273.8520 CVC |
171.0000 KRW |
151.0000 KRW |
172.0000 KRW |
157.0000 KRW |
| 2023-03-02 |
167.2272 KRW |
57,530,894.6552 CVC |
175.0000 KRW |
162.0000 KRW |
175.0000 KRW |
172.0000 KRW |
| 2023-03-01 |
172.5647 KRW |
198,575,266.3536 CVC |
164.0000 KRW |
162.0000 KRW |
179.0000 KRW |
174.0000 KRW |
| 2023-02-28 |
166.2160 KRW |
71,757,710.1428 CVC |
159.0000 KRW |
157.0000 KRW |
174.0000 KRW |
164.0000 KRW |
| 2023-02-27 |
158.2596 KRW |
18,256,594.0725 CVC |
160.0000 KRW |
155.0000 KRW |
161.0000 KRW |
158.0000 KRW |
| 2023-02-26 |
159.0673 KRW |
18,409,075.4384 CVC |
161.0000 KRW |
156.0000 KRW |
164.0000 KRW |
160.0000 KRW |
| 2023-02-25 |
161.5312 KRW |
51,526,778.6062 CVC |
170.0000 KRW |
154.0000 KRW |
171.0000 KRW |
161.0000 KRW |
| 2023-02-24 |
177.2857 KRW |
331,008,294.9488 CVC |
164.0000 KRW |
161.0000 KRW |
193.0000 KRW |
169.0000 KRW |
| 2023-02-23 |
158.5446 KRW |
34,372,314.6745 CVC |
158.0000 KRW |
154.0000 KRW |
165.0000 KRW |
164.0000 KRW |
| 2023-02-22 |
153.9066 KRW |
29,911,715.2248 CVC |
159.0000 KRW |
150.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2023-02-21 |
158.7324 KRW |
58,783,348.7781 CVC |
163.0000 KRW |
154.0000 KRW |
166.0000 KRW |
158.0000 KRW |
| 2023-02-20 |
159.1646 KRW |
51,351,167.6980 CVC |
154.0000 KRW |
151.0000 KRW |
167.0000 KRW |
163.0000 KRW |
| 2023-02-19 |
153.7915 KRW |
28,922,579.0212 CVC |
156.0000 KRW |
151.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2023-02-18 |
156.0702 KRW |
27,264,310.1833 CVC |
159.0000 KRW |
152.0000 KRW |
159.0000 KRW |
156.0000 KRW |
| 2023-02-17 |
154.7683 KRW |
37,643,704.5315 CVC |
153.0000 KRW |
150.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2023-02-16 |
151.3211 KRW |
49,304,980.2210 CVC |
150.0000 KRW |
147.0000 KRW |
158.0000 KRW |
151.0000 KRW |
| 2023-02-15 |
142.6194 KRW |
38,547,487.4904 CVC |
138.0000 KRW |
135.0000 KRW |
154.0000 KRW |
148.0000 KRW |
| 2023-02-14 |
133.5220 KRW |
21,448,446.8964 CVC |
135.0000 KRW |
128.0000 KRW |
138.0000 KRW |
138.0000 KRW |
| 2023-02-13 |
133.6479 KRW |
31,642,040.4058 CVC |
140.0000 KRW |
128.0000 KRW |
141.0000 KRW |
133.0000 KRW |
| 2023-02-12 |
143.7147 KRW |
14,195,180.6155 CVC |
146.0000 KRW |
141.0000 KRW |
146.0000 KRW |
142.0000 KRW |
| 2023-02-11 |
143.9811 KRW |
11,380,109.2420 CVC |
146.0000 KRW |
142.0000 KRW |
146.0000 KRW |
146.0000 KRW |
| 2023-02-10 |
143.9927 KRW |
40,549,127.9577 CVC |
146.0000 KRW |
140.0000 KRW |
148.0000 KRW |
144.0000 KRW |
| 2023-02-09 |
174.3937 KRW |
553,403,782.5010 CVC |
162.0000 KRW |
144.0000 KRW |
191.0000 KRW |
147.0000 KRW |
| 2023-02-08 |
158.0328 KRW |
52,378,692.3132 CVC |
154.0000 KRW |
152.0000 KRW |
164.0000 KRW |
160.0000 KRW |
| 2023-02-07 |
149.1707 KRW |
29,372,587.5172 CVC |
153.0000 KRW |
147.0000 KRW |
154.0000 KRW |
154.0000 KRW |
| 2023-02-06 |
151.5767 KRW |
70,068,908.5341 CVC |
147.0000 KRW |
145.0000 KRW |
158.0000 KRW |
153.0000 KRW |
| 2023-02-05 |
152.6004 KRW |
171,648,787.5064 CVC |
148.0000 KRW |
136.0000 KRW |
168.0000 KRW |
146.0000 KRW |
| 2023-02-04 |
148.0572 KRW |
93,059,683.4221 CVC |
142.0000 KRW |
142.0000 KRW |
154.0000 KRW |
148.0000 KRW |
| 2023-02-03 |
138.8777 KRW |
41,002,338.9304 CVC |
136.0000 KRW |
135.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2023-02-02 |
136.0649 KRW |
33,521,753.6213 CVC |
135.0000 KRW |
133.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2023-02-01 |
128.9720 KRW |
28,575,367.9482 CVC |
133.0000 KRW |
124.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2023-01-31 |
128.9108 KRW |
17,652,288.2312 CVC |
131.0000 KRW |
126.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2023-01-30 |
136.0208 KRW |
57,168,048.8774 CVC |
140.0000 KRW |
126.0000 KRW |
144.0000 KRW |
130.0000 KRW |
| 2023-01-29 |
139.3991 KRW |
26,895,893.1139 CVC |
140.0000 KRW |
137.0000 KRW |
143.0000 KRW |
140.0000 KRW |
| 2023-01-28 |
140.5443 KRW |
34,789,136.6330 CVC |
145.0000 KRW |
135.0000 KRW |
146.0000 KRW |
140.0000 KRW |
| 2023-01-27 |
137.1646 KRW |
49,572,743.0793 CVC |
137.0000 KRW |
131.0000 KRW |
144.0000 KRW |
144.0000 KRW |
| 2023-01-26 |
133.2492 KRW |
32,577,320.3786 CVC |
133.0000 KRW |
131.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2023-01-25 |
131.2140 KRW |
69,928,549.7852 CVC |
129.0000 KRW |
123.0000 KRW |
137.0000 KRW |
131.0000 KRW |
| 2023-01-24 |
142.3900 KRW |
140,138,071.3578 CVC |
137.0000 KRW |
134.0000 KRW |
153.0000 KRW |
135.0000 KRW |
| 2023-01-23 |
133.5851 KRW |
23,231,626.1218 CVC |
134.0000 KRW |
131.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2023-01-22 |
133.0639 KRW |
25,163,882.2102 CVC |
132.0000 KRW |
131.0000 KRW |
137.0000 KRW |
134.0000 KRW |