Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-04 |
299.7998 KRW |
78,673,280.6973 CVC |
282.0000 KRW |
278.0000 KRW |
329.0000 KRW |
289.0000 KRW |
| 2021-07-03 |
271.9753 KRW |
11,877,943.6864 CVC |
277.0000 KRW |
263.0000 KRW |
282.0000 KRW |
277.0000 KRW |
| 2021-07-02 |
266.2336 KRW |
14,161,026.7102 CVC |
282.0000 KRW |
255.0000 KRW |
287.0000 KRW |
277.0000 KRW |
| 2021-07-01 |
271.8945 KRW |
18,245,782.5086 CVC |
289.0000 KRW |
261.0000 KRW |
290.0000 KRW |
274.0000 KRW |
| 2021-06-30 |
284.2808 KRW |
69,650,546.3939 CVC |
262.0000 KRW |
252.0000 KRW |
322.0000 KRW |
285.0000 KRW |
| 2021-06-29 |
250.2135 KRW |
19,497,344.1959 CVC |
237.0000 KRW |
234.0000 KRW |
267.0000 KRW |
256.0000 KRW |
| 2021-06-28 |
225.0295 KRW |
16,093,924.7837 CVC |
221.0000 KRW |
213.0000 KRW |
240.0000 KRW |
237.0000 KRW |
| 2021-06-27 |
215.6281 KRW |
9,709,061.0195 CVC |
221.0000 KRW |
208.0000 KRW |
228.0000 KRW |
217.0000 KRW |
| 2021-06-26 |
210.2726 KRW |
6,127,954.0382 CVC |
209.0000 KRW |
201.0000 KRW |
220.0000 KRW |
217.0000 KRW |
| 2021-06-25 |
222.3751 KRW |
10,849,037.0072 CVC |
228.0000 KRW |
203.0000 KRW |
236.0000 KRW |
206.0000 KRW |
| 2021-06-24 |
217.7026 KRW |
8,526,071.7773 CVC |
216.0000 KRW |
203.0000 KRW |
231.0000 KRW |
228.0000 KRW |
| 2021-06-23 |
216.1224 KRW |
14,253,348.8553 CVC |
197.0000 KRW |
185.0000 KRW |
226.0000 KRW |
215.0000 KRW |
| 2021-06-22 |
195.6875 KRW |
12,956,180.2108 CVC |
206.0000 KRW |
166.0000 KRW |
220.0000 KRW |
196.0000 KRW |
| 2021-06-21 |
236.5874 KRW |
12,137,471.5603 CVC |
266.0000 KRW |
203.0000 KRW |
269.0000 KRW |
209.0000 KRW |
| 2021-06-20 |
270.1667 KRW |
27,405,151.8878 CVC |
286.0000 KRW |
244.0000 KRW |
298.0000 KRW |
266.0000 KRW |
| 2021-06-19 |
280.8966 KRW |
12,727,747.0476 CVC |
278.0000 KRW |
264.0000 KRW |
294.0000 KRW |
268.0000 KRW |
| 2021-06-18 |
289.1505 KRW |
13,779,516.6391 CVC |
296.0000 KRW |
264.0000 KRW |
309.0000 KRW |
275.0000 KRW |
| 2021-06-17 |
302.7652 KRW |
10,505,833.5605 CVC |
300.0000 KRW |
292.0000 KRW |
319.0000 KRW |
295.0000 KRW |
| 2021-06-16 |
302.0700 KRW |
8,864,845.0495 CVC |
312.0000 KRW |
290.0000 KRW |
314.0000 KRW |
300.0000 KRW |
| 2021-06-15 |
311.4321 KRW |
6,492,574.3603 CVC |
316.0000 KRW |
304.0000 KRW |
321.0000 KRW |
310.0000 KRW |
| 2021-06-14 |
311.0408 KRW |
8,955,839.1635 CVC |
308.0000 KRW |
298.0000 KRW |
323.0000 KRW |
317.0000 KRW |
| 2021-06-13 |
298.5534 KRW |
9,514,270.7219 CVC |
295.0000 KRW |
287.0000 KRW |
314.0000 KRW |
307.0000 KRW |
| 2021-06-12 |
293.7474 KRW |
8,851,435.0392 CVC |
310.0000 KRW |
281.0000 KRW |
312.0000 KRW |
296.0000 KRW |
| 2021-06-11 |
336.4069 KRW |
17,482,521.2794 CVC |
343.0000 KRW |
306.0000 KRW |
367.0000 KRW |
308.0000 KRW |
| 2021-06-10 |
342.0278 KRW |
9,965,086.0269 CVC |
343.0000 KRW |
330.0000 KRW |
357.0000 KRW |
339.0000 KRW |
| 2021-06-09 |
332.7466 KRW |
23,392,385.8694 CVC |
328.0000 KRW |
318.0000 KRW |
345.0000 KRW |
341.0000 KRW |
| 2021-06-08 |
326.9217 KRW |
9,839,554.2670 CVC |
344.0000 KRW |
300.0000 KRW |
352.0000 KRW |
330.0000 KRW |
| 2021-06-07 |
373.7629 KRW |
11,276,864.6270 CVC |
378.0000 KRW |
344.0000 KRW |
390.0000 KRW |
346.0000 KRW |
| 2021-06-06 |
379.9055 KRW |
14,287,532.1025 CVC |
371.0000 KRW |
367.0000 KRW |
400.0000 KRW |
376.0000 KRW |
| 2021-06-05 |
389.0081 KRW |
16,437,387.8507 CVC |
381.0000 KRW |
363.0000 KRW |
412.0000 KRW |
371.0000 KRW |
| 2021-06-04 |
387.7526 KRW |
11,870,912.2041 CVC |
414.0000 KRW |
366.0000 KRW |
416.0000 KRW |
383.0000 KRW |
| 2021-06-03 |
429.5299 KRW |
68,164,664.5535 CVC |
392.0000 KRW |
388.0000 KRW |
470.0000 KRW |
416.0000 KRW |
| 2021-06-02 |
392.6198 KRW |
10,199,099.5267 CVC |
386.0000 KRW |
378.0000 KRW |
402.0000 KRW |
391.0000 KRW |
| 2021-06-01 |
391.1533 KRW |
9,826,521.8418 CVC |
393.0000 KRW |
378.0000 KRW |
403.0000 KRW |
388.0000 KRW |
| 2021-05-31 |
384.6659 KRW |
7,906,521.9023 CVC |
381.0000 KRW |
356.0000 KRW |
412.0000 KRW |
386.0000 KRW |
| 2021-05-30 |
377.4593 KRW |
10,803,363.9760 CVC |
378.0000 KRW |
344.0000 KRW |
394.0000 KRW |
381.0000 KRW |
| 2021-05-29 |
398.1527 KRW |
16,527,646.4419 CVC |
397.0000 KRW |
351.0000 KRW |
445.0000 KRW |
381.0000 KRW |
| 2021-05-28 |
411.8691 KRW |
20,479,451.6436 CVC |
448.0000 KRW |
376.0000 KRW |
453.0000 KRW |
392.0000 KRW |
| 2021-05-27 |
481.8859 KRW |
169,313,630.0840 CVC |
432.0000 KRW |
405.0000 KRW |
523.0000 KRW |
453.0000 KRW |
| 2021-05-26 |
407.2876 KRW |
16,014,252.8779 CVC |
398.0000 KRW |
376.0000 KRW |
433.0000 KRW |
431.0000 KRW |
| 2021-05-25 |
382.7257 KRW |
13,207,128.5210 CVC |
390.0000 KRW |
352.0000 KRW |
413.0000 KRW |
396.0000 KRW |
| 2021-05-24 |
356.4013 KRW |
22,173,327.5008 CVC |
339.0000 KRW |
309.0000 KRW |
393.0000 KRW |
391.0000 KRW |
| 2021-05-23 |
372.6133 KRW |
33,253,744.9333 CVC |
412.0000 KRW |
271.0000 KRW |
444.0000 KRW |
341.0000 KRW |
| 2021-05-22 |
417.1895 KRW |
22,699,561.0211 CVC |
476.0000 KRW |
370.0000 KRW |
478.0000 KRW |
410.0000 KRW |
| 2021-05-21 |
551.9036 KRW |
99,971,300.9552 CVC |
575.0000 KRW |
417.0000 KRW |
718.0000 KRW |
473.0000 KRW |
| 2021-05-20 |
524.4822 KRW |
78,352,762.9672 CVC |
405.0000 KRW |
356.0000 KRW |
608.0000 KRW |
568.0000 KRW |
| 2021-05-19 |
432.0384 KRW |
25,547,673.0557 CVC |
531.0000 KRW |
277.0000 KRW |
539.0000 KRW |
439.0000 KRW |
| 2021-05-18 |
525.2573 KRW |
11,730,687.2118 CVC |
502.0000 KRW |
496.0000 KRW |
550.0000 KRW |
523.0000 KRW |
| 2021-05-17 |
502.7249 KRW |
14,927,914.1233 CVC |
552.0000 KRW |
462.0000 KRW |
555.0000 KRW |
499.0000 KRW |
| 2021-05-16 |
562.0195 KRW |
10,194,623.8245 CVC |
556.0000 KRW |
525.0000 KRW |
592.0000 KRW |
547.0000 KRW |