Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-20 |
93.5186 KRW |
500,686.9134 CVC |
93.7000 KRW |
92.1000 KRW |
94.1000 KRW |
93.8000 KRW |
| 2019-04-19 |
93.5280 KRW |
1,510,517.0689 CVC |
94.3000 KRW |
91.5000 KRW |
95.0000 KRW |
94.1000 KRW |
| 2019-04-18 |
94.4424 KRW |
5,566,000.6512 CVC |
90.1000 KRW |
89.8000 KRW |
98.2000 KRW |
93.7000 KRW |
| 2019-04-17 |
89.9119 KRW |
2,565,401.9421 CVC |
91.1000 KRW |
88.1000 KRW |
93.0000 KRW |
89.9000 KRW |
| 2019-04-16 |
89.7459 KRW |
2,883,468.7395 CVC |
88.8000 KRW |
87.1000 KRW |
94.8000 KRW |
91.7000 KRW |
| 2019-04-15 |
92.2227 KRW |
914,009.8633 CVC |
93.3000 KRW |
87.3000 KRW |
95.0000 KRW |
87.3000 KRW |
| 2019-04-14 |
92.0376 KRW |
1,027,870.3100 CVC |
90.4000 KRW |
88.4000 KRW |
94.8000 KRW |
93.4000 KRW |
| 2019-04-13 |
89.7807 KRW |
545,033.1373 CVC |
91.3000 KRW |
87.5000 KRW |
93.0000 KRW |
90.4000 KRW |
| 2019-04-12 |
90.0820 KRW |
2,044,597.1061 CVC |
88.3000 KRW |
84.2000 KRW |
93.7000 KRW |
91.5000 KRW |
| 2019-04-11 |
91.5167 KRW |
2,140,977.3039 CVC |
99.6000 KRW |
83.7000 KRW |
99.9000 KRW |
86.8000 KRW |
| 2019-04-10 |
100.5145 KRW |
1,343,386.4669 CVC |
101.0000 KRW |
98.1000 KRW |
104.0000 KRW |
99.2000 KRW |
| 2019-04-09 |
99.9756 KRW |
1,029,477.6037 CVC |
104.0000 KRW |
97.0000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2019-04-08 |
106.0826 KRW |
3,228,029.1577 CVC |
109.0000 KRW |
98.2000 KRW |
113.0000 KRW |
104.0000 KRW |
| 2019-04-07 |
105.7632 KRW |
505,839.5885 CVC |
104.0000 KRW |
103.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2019-04-06 |
106.4577 KRW |
799,774.1199 CVC |
106.0000 KRW |
103.0000 KRW |
109.0000 KRW |
104.0000 KRW |
| 2019-04-05 |
102.7978 KRW |
1,257,994.9108 CVC |
99.6000 KRW |
99.3000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2019-04-04 |
100.4108 KRW |
1,896,015.3281 CVC |
100.0000 KRW |
97.2000 KRW |
104.0000 KRW |
99.1000 KRW |
| 2019-04-03 |
103.8604 KRW |
3,834,455.7649 CVC |
106.0000 KRW |
97.6000 KRW |
109.0000 KRW |
102.0000 KRW |
| 2019-04-02 |
102.5019 KRW |
4,386,342.6734 CVC |
103.0000 KRW |
98.2000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2019-04-01 |
98.8500 KRW |
3,680,631.0212 CVC |
96.8000 KRW |
94.8000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2019-03-31 |
95.0292 KRW |
2,250,887.1234 CVC |
96.9000 KRW |
92.4000 KRW |
97.6000 KRW |
96.6000 KRW |
| 2019-03-30 |
95.3244 KRW |
7,508,626.9688 CVC |
94.7000 KRW |
89.8000 KRW |
101.0000 KRW |
97.5000 KRW |
| 2019-03-29 |
91.4920 KRW |
1,682,276.4183 CVC |
90.2000 KRW |
89.8000 KRW |
94.7000 KRW |
94.7000 KRW |
| 2019-03-28 |
89.5790 KRW |
1,037,145.5855 CVC |
90.8000 KRW |
88.5000 KRW |
90.8000 KRW |
90.3000 KRW |
| 2019-03-27 |
88.6414 KRW |
1,560,129.7229 CVC |
87.8000 KRW |
87.0000 KRW |
91.0000 KRW |
91.0000 KRW |
| 2019-03-26 |
88.2637 KRW |
2,322,018.1280 CVC |
89.2000 KRW |
82.1000 KRW |
91.9000 KRW |
87.1000 KRW |
| 2019-03-25 |
90.8826 KRW |
5,131,037.8542 CVC |
90.5000 KRW |
87.5000 KRW |
94.7000 KRW |
89.2000 KRW |
| 2019-03-24 |
90.6781 KRW |
1,924,621.4859 CVC |
92.6000 KRW |
89.3000 KRW |
94.3000 KRW |
90.4000 KRW |
| 2019-03-23 |
90.3846 KRW |
1,522,336.6246 CVC |
90.4000 KRW |
89.2000 KRW |
91.6000 KRW |
91.4000 KRW |
| 2019-03-22 |
91.6088 KRW |
7,070,901.4143 CVC |
90.7000 KRW |
88.0000 KRW |
96.5000 KRW |
90.1000 KRW |
| 2019-03-21 |
96.1963 KRW |
40,151,192.1776 CVC |
92.9000 KRW |
86.8000 KRW |
102.0000 KRW |
89.5000 KRW |
| 2019-03-20 |
94.1308 KRW |
40,372,510.4260 CVC |
88.0000 KRW |
85.0000 KRW |
101.0000 KRW |
92.7000 KRW |
| 2019-03-19 |
86.1335 KRW |
11,883,251.9544 CVC |
82.2000 KRW |
82.0000 KRW |
90.5000 KRW |
88.0000 KRW |
| 2019-03-18 |
81.3416 KRW |
1,470,180.4051 CVC |
82.4000 KRW |
80.0000 KRW |
83.1000 KRW |
82.3000 KRW |
| 2019-03-17 |
81.9449 KRW |
1,178,504.8156 CVC |
83.0000 KRW |
80.5000 KRW |
83.2000 KRW |
82.2000 KRW |
| 2019-03-16 |
84.1241 KRW |
2,027,546.5306 CVC |
85.1000 KRW |
82.6000 KRW |
85.8000 KRW |
82.9000 KRW |
| 2019-03-15 |
87.0029 KRW |
23,648,952.5595 CVC |
80.8000 KRW |
80.8000 KRW |
94.1000 KRW |
84.8000 KRW |
| 2019-03-14 |
80.4327 KRW |
8,124,735.1934 CVC |
84.0000 KRW |
76.9000 KRW |
84.3000 KRW |
80.8000 KRW |
| 2019-03-13 |
89.9930 KRW |
69,781,493.3488 CVC |
83.9000 KRW |
79.6000 KRW |
104.0000 KRW |
84.2000 KRW |
| 2019-03-12 |
105.5235 KRW |
208,347,307.7766 CVC |
75.2000 KRW |
71.5000 KRW |
135.0000 KRW |
83.9000 KRW |
| 2019-03-11 |
73.1477 KRW |
10,040,907.8437 CVC |
70.8000 KRW |
68.0000 KRW |
80.0000 KRW |
75.0000 KRW |
| 2019-03-10 |
71.0348 KRW |
2,532,685.9406 CVC |
72.2000 KRW |
69.5000 KRW |
73.0000 KRW |
70.8000 KRW |
| 2019-03-09 |
70.5927 KRW |
4,049,436.6919 CVC |
68.7000 KRW |
67.1000 KRW |
74.2000 KRW |
71.8000 KRW |
| 2019-03-08 |
66.4525 KRW |
2,025,268.2526 CVC |
66.7000 KRW |
64.9000 KRW |
69.3000 KRW |
67.2000 KRW |
| 2019-03-07 |
66.3288 KRW |
1,472,107.0718 CVC |
65.3000 KRW |
64.8000 KRW |
68.1000 KRW |
66.9000 KRW |
| 2019-03-06 |
66.0693 KRW |
671,294.5451 CVC |
65.8000 KRW |
64.7000 KRW |
67.6000 KRW |
65.0000 KRW |
| 2019-03-05 |
65.2247 KRW |
1,854,580.8287 CVC |
65.4000 KRW |
62.6000 KRW |
67.1000 KRW |
66.8000 KRW |
| 2019-03-04 |
63.9736 KRW |
1,416,806.2697 CVC |
67.1000 KRW |
61.0000 KRW |
67.1000 KRW |
64.1000 KRW |
| 2019-03-03 |
69.2294 KRW |
2,256,655.0841 CVC |
70.5000 KRW |
66.6000 KRW |
72.5000 KRW |
67.1000 KRW |
| 2019-03-02 |
68.5753 KRW |
2,632,045.8028 CVC |
67.5000 KRW |
67.3000 KRW |
71.1000 KRW |
70.6000 KRW |