Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
114.7020 KRW |
81,156,706.9934 CVC |
112.0000 KRW |
107.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2023-10-19 |
111.5834 KRW |
67,997,371.6646 CVC |
119.0000 KRW |
107.0000 KRW |
120.0000 KRW |
112.0000 KRW |
| 2023-10-18 |
117.9381 KRW |
125,715,145.3105 CVC |
118.0000 KRW |
112.0000 KRW |
125.0000 KRW |
118.0000 KRW |
| 2023-10-17 |
122.0866 KRW |
359,895,488.9062 CVC |
108.0000 KRW |
107.0000 KRW |
133.0000 KRW |
118.0000 KRW |
| 2023-10-16 |
108.6444 KRW |
23,052,978.5072 CVC |
109.0000 KRW |
106.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2023-10-15 |
107.7324 KRW |
42,976,818.6773 CVC |
102.0000 KRW |
101.0000 KRW |
114.0000 KRW |
108.0000 KRW |
| 2023-10-14 |
102.6479 KRW |
3,879,787.2888 CVC |
102.0000 KRW |
102.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2023-10-13 |
101.9145 KRW |
4,204,382.8935 CVC |
101.0000 KRW |
101.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2023-10-12 |
99.8238 KRW |
4,432,431.8510 CVC |
99.5000 KRW |
98.2000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2023-10-11 |
99.1880 KRW |
8,232,929.5598 CVC |
100.0000 KRW |
98.0000 KRW |
101.0000 KRW |
99.4000 KRW |
| 2023-10-10 |
100.0723 KRW |
5,066,550.7867 CVC |
100.0000 KRW |
99.7000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2023-10-09 |
100.9764 KRW |
16,371,476.4432 CVC |
104.0000 KRW |
99.1000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2023-10-08 |
103.3929 KRW |
8,224,579.1718 CVC |
104.0000 KRW |
102.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2023-10-07 |
105.2333 KRW |
13,678,155.3384 CVC |
104.0000 KRW |
103.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2023-10-06 |
102.5132 KRW |
12,871,980.5071 CVC |
103.0000 KRW |
101.0000 KRW |
104.0000 KRW |
104.0000 KRW |
| 2023-10-05 |
104.0271 KRW |
14,900,158.3019 CVC |
106.0000 KRW |
102.0000 KRW |
107.0000 KRW |
103.0000 KRW |
| 2023-10-04 |
105.5121 KRW |
37,651,533.1022 CVC |
109.0000 KRW |
104.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2023-10-03 |
109.8276 KRW |
105,684,256.9958 CVC |
103.0000 KRW |
102.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2023-10-02 |
105.4174 KRW |
9,112,000.3093 CVC |
108.0000 KRW |
102.0000 KRW |
108.0000 KRW |
103.0000 KRW |
| 2023-10-01 |
106.2685 KRW |
6,024,898.5046 CVC |
107.0000 KRW |
105.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2023-09-30 |
105.7595 KRW |
2,936,850.9672 CVC |
105.0000 KRW |
105.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2023-09-29 |
105.8925 KRW |
6,758,755.3387 CVC |
107.0000 KRW |
104.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2023-09-28 |
105.5510 KRW |
9,254,626.0223 CVC |
104.0000 KRW |
103.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2023-09-27 |
102.2340 KRW |
3,846,423.5261 CVC |
102.0000 KRW |
102.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2023-09-26 |
102.2137 KRW |
5,218,271.3912 CVC |
103.0000 KRW |
101.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2023-09-25 |
101.9269 KRW |
5,273,645.2090 CVC |
101.0000 KRW |
100.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2023-09-24 |
103.1843 KRW |
3,649,410.9587 CVC |
105.0000 KRW |
102.0000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2023-09-23 |
105.5400 KRW |
12,170,217.0935 CVC |
107.0000 KRW |
103.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2023-09-22 |
105.7385 KRW |
26,492,284.4033 CVC |
102.0000 KRW |
100.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2023-09-21 |
101.2868 KRW |
10,038,708.0115 CVC |
104.0000 KRW |
99.0000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2023-09-20 |
101.7282 KRW |
17,531,600.6842 CVC |
98.5000 KRW |
98.2000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2023-09-19 |
97.7215 KRW |
2,990,582.3225 CVC |
96.7000 KRW |
96.1000 KRW |
98.8000 KRW |
98.4000 KRW |
| 2023-09-18 |
96.6624 KRW |
5,166,623.2972 CVC |
96.5000 KRW |
95.1000 KRW |
98.1000 KRW |
97.4000 KRW |
| 2023-09-17 |
98.2370 KRW |
9,135,628.5614 CVC |
101.0000 KRW |
96.0000 KRW |
101.0000 KRW |
96.2000 KRW |
| 2023-09-16 |
100.1651 KRW |
14,693,163.3488 CVC |
97.8000 KRW |
97.5000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2023-09-15 |
95.5595 KRW |
7,752,385.3187 CVC |
95.4000 KRW |
93.5000 KRW |
98.2000 KRW |
97.8000 KRW |
| 2023-09-14 |
94.5130 KRW |
9,455,496.5551 CVC |
93.0000 KRW |
92.3000 KRW |
97.1000 KRW |
95.7000 KRW |
| 2023-09-13 |
91.6328 KRW |
5,657,251.5048 CVC |
90.6000 KRW |
90.3000 KRW |
93.4000 KRW |
92.9000 KRW |
| 2023-09-12 |
90.3051 KRW |
4,589,616.7277 CVC |
88.9000 KRW |
88.9000 KRW |
91.7000 KRW |
90.9000 KRW |
| 2023-09-11 |
90.3200 KRW |
5,614,216.8941 CVC |
92.7000 KRW |
88.2000 KRW |
93.0000 KRW |
88.8000 KRW |
| 2023-09-10 |
93.3185 KRW |
4,093,620.2724 CVC |
94.6000 KRW |
92.4000 KRW |
94.6000 KRW |
93.0000 KRW |
| 2023-09-09 |
95.5896 KRW |
9,352,264.4097 CVC |
94.9000 KRW |
94.3000 KRW |
97.7000 KRW |
94.9000 KRW |
| 2023-09-08 |
94.8237 KRW |
3,655,516.2575 CVC |
95.2000 KRW |
94.0000 KRW |
95.6000 KRW |
94.9000 KRW |
| 2023-09-07 |
94.6728 KRW |
2,056,448.6221 CVC |
94.9000 KRW |
93.9000 KRW |
95.3000 KRW |
94.9000 KRW |
| 2023-09-06 |
94.5347 KRW |
3,884,022.6394 CVC |
94.4000 KRW |
93.8000 KRW |
95.8000 KRW |
94.8000 KRW |
| 2023-09-05 |
93.4730 KRW |
3,447,065.0253 CVC |
93.0000 KRW |
93.0000 KRW |
94.5000 KRW |
94.0000 KRW |
| 2023-09-04 |
93.6567 KRW |
4,747,715.5894 CVC |
94.2000 KRW |
92.5000 KRW |
94.7000 KRW |
92.9000 KRW |
| 2023-09-03 |
94.3142 KRW |
4,207,222.6512 CVC |
94.6000 KRW |
93.7000 KRW |
94.9000 KRW |
94.3000 KRW |
| 2023-09-02 |
94.5892 KRW |
12,780,501.2927 CVC |
94.6000 KRW |
92.6000 KRW |
98.5000 KRW |
94.2000 KRW |
| 2023-09-01 |
94.0258 KRW |
5,794,938.8608 CVC |
94.5000 KRW |
92.9000 KRW |
94.9000 KRW |
94.9000 KRW |