Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-16 |
101.0265 KRW |
25,103,082.1227 CVC |
103.0000 KRW |
98.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2020-12-15 |
105.8002 KRW |
25,528,078.6398 CVC |
104.0000 KRW |
102.0000 KRW |
109.0000 KRW |
104.0000 KRW |
| 2020-12-14 |
103.7411 KRW |
8,314,528.1025 CVC |
106.0000 KRW |
101.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2020-12-13 |
106.7485 KRW |
21,545,749.0664 CVC |
107.0000 KRW |
104.0000 KRW |
111.0000 KRW |
105.0000 KRW |
| 2020-12-12 |
106.1571 KRW |
55,444,280.4952 CVC |
97.2000 KRW |
96.6000 KRW |
114.0000 KRW |
107.0000 KRW |
| 2020-12-11 |
98.9435 KRW |
15,904,650.9458 CVC |
99.9000 KRW |
95.5000 KRW |
105.0000 KRW |
97.5000 KRW |
| 2020-12-10 |
102.8544 KRW |
17,911,888.3020 CVC |
108.0000 KRW |
98.6000 KRW |
109.0000 KRW |
100.0000 KRW |
| 2020-12-09 |
102.6340 KRW |
31,713,350.5642 CVC |
102.0000 KRW |
93.0000 KRW |
114.0000 KRW |
109.0000 KRW |
| 2020-12-08 |
109.3997 KRW |
31,926,072.2320 CVC |
111.0000 KRW |
101.0000 KRW |
116.0000 KRW |
102.0000 KRW |
| 2020-12-07 |
113.7426 KRW |
20,071,543.4863 CVC |
116.0000 KRW |
111.0000 KRW |
117.0000 KRW |
112.0000 KRW |
| 2020-12-06 |
119.2217 KRW |
29,145,787.7903 CVC |
125.0000 KRW |
112.0000 KRW |
126.0000 KRW |
115.0000 KRW |
| 2020-12-05 |
119.3399 KRW |
106,539,313.2311 CVC |
111.0000 KRW |
107.0000 KRW |
130.0000 KRW |
126.0000 KRW |
| 2020-12-04 |
126.7534 KRW |
90,878,466.4526 CVC |
132.0000 KRW |
107.0000 KRW |
141.0000 KRW |
111.0000 KRW |
| 2020-12-03 |
146.9537 KRW |
274,967,344.4647 CVC |
139.0000 KRW |
120.0000 KRW |
184.0000 KRW |
132.0000 KRW |
| 2020-12-02 |
124.6366 KRW |
344,649,712.6037 CVC |
94.6000 KRW |
92.4000 KRW |
159.0000 KRW |
138.0000 KRW |
| 2020-12-01 |
99.0097 KRW |
260,202,973.0233 CVC |
88.4000 KRW |
87.3000 KRW |
123.0000 KRW |
96.8000 KRW |
| 2020-11-30 |
87.7737 KRW |
14,524,762.9856 CVC |
88.7000 KRW |
83.9000 KRW |
92.9000 KRW |
88.3000 KRW |
| 2020-11-29 |
88.7174 KRW |
9,296,965.6206 CVC |
90.4000 KRW |
87.4000 KRW |
90.4000 KRW |
88.7000 KRW |
| 2020-11-28 |
88.8858 KRW |
16,672,014.8699 CVC |
89.2000 KRW |
85.1000 KRW |
94.8000 KRW |
91.6000 KRW |
| 2020-11-27 |
85.2987 KRW |
16,108,556.9662 CVC |
87.2000 KRW |
80.6000 KRW |
90.1000 KRW |
87.8000 KRW |
| 2020-11-26 |
92.2855 KRW |
40,761,005.4941 CVC |
98.8000 KRW |
76.4000 KRW |
106.0000 KRW |
85.8000 KRW |
| 2020-11-25 |
98.9512 KRW |
99,328,634.8320 CVC |
95.1000 KRW |
92.3000 KRW |
105.0000 KRW |
95.8000 KRW |
| 2020-11-24 |
96.9506 KRW |
75,663,242.5367 CVC |
95.1000 KRW |
89.5000 KRW |
108.0000 KRW |
95.1000 KRW |
| 2020-11-23 |
100.4585 KRW |
238,654,560.9870 CVC |
87.8000 KRW |
87.7000 KRW |
121.0000 KRW |
95.3000 KRW |
| 2020-11-22 |
86.4037 KRW |
55,481,689.9511 CVC |
93.2000 KRW |
81.9000 KRW |
93.2000 KRW |
87.5000 KRW |
| 2020-11-21 |
94.7635 KRW |
62,097,535.5465 CVC |
98.6000 KRW |
92.1000 KRW |
98.6000 KRW |
93.2000 KRW |
| 2020-11-20 |
99.7662 KRW |
42,615,799.0102 CVC |
98.7000 KRW |
96.8000 KRW |
104.0000 KRW |
98.5000 KRW |
| 2020-11-19 |
100.8568 KRW |
41,861,917.0478 CVC |
97.7000 KRW |
95.3000 KRW |
106.0000 KRW |
98.6000 KRW |
| 2020-11-18 |
99.8748 KRW |
35,331,886.2981 CVC |
107.0000 KRW |
94.0000 KRW |
108.0000 KRW |
99.0000 KRW |
| 2020-11-17 |
104.0813 KRW |
55,465,292.5542 CVC |
111.0000 KRW |
97.6000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2020-11-16 |
114.8105 KRW |
40,298,029.9501 CVC |
118.0000 KRW |
109.0000 KRW |
119.0000 KRW |
112.0000 KRW |
| 2020-11-15 |
124.2114 KRW |
90,692,678.1993 CVC |
122.0000 KRW |
114.0000 KRW |
132.0000 KRW |
119.0000 KRW |
| 2020-11-14 |
122.0511 KRW |
128,574,955.5593 CVC |
119.0000 KRW |
110.0000 KRW |
133.0000 KRW |
121.0000 KRW |
| 2020-11-13 |
126.0277 KRW |
272,685,217.2591 CVC |
112.0000 KRW |
106.0000 KRW |
143.0000 KRW |
120.0000 KRW |
| 2020-11-12 |
103.6306 KRW |
210,747,174.5663 CVC |
106.0000 KRW |
91.5000 KRW |
125.0000 KRW |
110.0000 KRW |
| 2020-11-11 |
130.1441 KRW |
314,412,592.8898 CVC |
124.0000 KRW |
101.0000 KRW |
158.0000 KRW |
104.0000 KRW |
| 2020-11-10 |
160.6159 KRW |
654,440,638.3773 CVC |
146.0000 KRW |
111.0000 KRW |
207.0000 KRW |
120.0000 KRW |
| 2020-11-09 |
101.3949 KRW |
1,205,507,117.5781 CVC |
73.6000 KRW |
70.0000 KRW |
157.0000 KRW |
153.0000 KRW |
| 2020-11-08 |
59.8152 KRW |
510,866,393.7494 CVC |
46.6000 KRW |
44.5000 KRW |
75.9000 KRW |
71.8000 KRW |
| 2020-11-07 |
51.5253 KRW |
229,754,853.8260 CVC |
61.0000 KRW |
43.2000 KRW |
62.9000 KRW |
48.7000 KRW |
| 2020-11-06 |
60.0614 KRW |
787,586,185.0185 CVC |
37.6000 KRW |
35.5000 KRW |
72.8000 KRW |
60.5000 KRW |
| 2020-11-05 |
37.2208 KRW |
77,056,354.9136 CVC |
28.3000 KRW |
28.1000 KRW |
43.2000 KRW |
37.2000 KRW |
| 2020-11-04 |
28.3031 KRW |
8,251,601.6417 CVC |
28.0000 KRW |
27.4000 KRW |
29.3000 KRW |
28.3000 KRW |
| 2020-11-03 |
27.4476 KRW |
3,136,683.1339 CVC |
28.4000 KRW |
26.7000 KRW |
28.5000 KRW |
28.1000 KRW |
| 2020-11-02 |
28.8244 KRW |
3,131,782.0367 CVC |
29.4000 KRW |
27.9000 KRW |
29.7000 KRW |
28.5000 KRW |
| 2020-11-01 |
29.0943 KRW |
4,331,661.1441 CVC |
28.8000 KRW |
28.3000 KRW |
29.8000 KRW |
29.6000 KRW |
| 2020-10-31 |
28.9802 KRW |
5,022,125.6340 CVC |
28.6000 KRW |
28.3000 KRW |
30.6000 KRW |
28.8000 KRW |
| 2020-10-30 |
28.5848 KRW |
8,600,898.5823 CVC |
29.8000 KRW |
27.5000 KRW |
30.5000 KRW |
29.4000 KRW |
| 2020-10-29 |
30.2526 KRW |
8,464,022.0698 CVC |
30.9000 KRW |
29.2000 KRW |
31.5000 KRW |
29.8000 KRW |
| 2020-10-28 |
31.8454 KRW |
6,126,676.0358 CVC |
32.5000 KRW |
30.5000 KRW |
32.8000 KRW |
30.9000 KRW |