Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-03-01 |
67.2816 KRW |
2,745,875.3277 CVC |
64.8000 KRW |
64.5000 KRW |
68.5000 KRW |
67.4000 KRW |
| 2019-02-28 |
65.1186 KRW |
1,536,125.5465 CVC |
67.7000 KRW |
62.9000 KRW |
67.7000 KRW |
64.7000 KRW |
| 2019-02-27 |
67.8690 KRW |
3,296,117.7279 CVC |
65.0000 KRW |
64.5000 KRW |
70.6000 KRW |
67.2000 KRW |
| 2019-02-26 |
63.5430 KRW |
2,206,362.1834 CVC |
61.9000 KRW |
60.3000 KRW |
67.5000 KRW |
64.7000 KRW |
| 2019-02-25 |
61.3741 KRW |
1,531,729.4335 CVC |
61.3000 KRW |
60.1000 KRW |
62.8000 KRW |
62.0000 KRW |
| 2019-02-24 |
66.7902 KRW |
4,688,605.1922 CVC |
67.2000 KRW |
59.8000 KRW |
71.8000 KRW |
61.2000 KRW |
| 2019-02-23 |
67.3779 KRW |
5,280,012.8148 CVC |
65.3000 KRW |
64.5000 KRW |
69.9000 KRW |
67.0000 KRW |
| 2019-02-22 |
64.3175 KRW |
901,777.3032 CVC |
63.3000 KRW |
63.2000 KRW |
66.0000 KRW |
65.8000 KRW |
| 2019-02-21 |
65.4974 KRW |
3,589,240.8471 CVC |
63.9000 KRW |
62.8000 KRW |
67.8000 KRW |
63.4000 KRW |
| 2019-02-20 |
62.6282 KRW |
1,856,715.5051 CVC |
63.0000 KRW |
61.3000 KRW |
64.3000 KRW |
64.0000 KRW |
| 2019-02-19 |
62.5895 KRW |
2,913,337.0527 CVC |
63.5000 KRW |
60.7000 KRW |
64.5000 KRW |
62.8000 KRW |
| 2019-02-18 |
64.6962 KRW |
7,247,155.6786 CVC |
63.4000 KRW |
62.1000 KRW |
70.0000 KRW |
64.0000 KRW |
| 2019-02-17 |
67.6823 KRW |
52,898,303.6243 CVC |
58.2000 KRW |
58.1000 KRW |
84.0000 KRW |
63.9000 KRW |
| 2019-02-16 |
60.2215 KRW |
10,401,008.5131 CVC |
55.7000 KRW |
55.6000 KRW |
65.6000 KRW |
58.2000 KRW |
| 2019-02-15 |
56.0051 KRW |
516,543.1876 CVC |
55.4000 KRW |
54.9000 KRW |
56.9000 KRW |
55.7000 KRW |
| 2019-02-14 |
55.2870 KRW |
325,633.9160 CVC |
56.0000 KRW |
54.8000 KRW |
56.6000 KRW |
55.4000 KRW |
| 2019-02-13 |
56.3229 KRW |
1,002,164.2267 CVC |
57.3000 KRW |
55.1000 KRW |
58.0000 KRW |
55.9000 KRW |
| 2019-02-12 |
57.5748 KRW |
1,582,853.3361 CVC |
58.8000 KRW |
56.8000 KRW |
59.1000 KRW |
57.7000 KRW |
| 2019-02-11 |
59.8837 KRW |
5,614,707.6224 CVC |
58.8000 KRW |
57.7000 KRW |
63.0000 KRW |
58.8000 KRW |
| 2019-02-10 |
61.1084 KRW |
39,815,074.8546 CVC |
55.1000 KRW |
54.6000 KRW |
65.9000 KRW |
58.1000 KRW |
| 2019-02-09 |
53.7596 KRW |
3,165,536.6877 CVC |
55.7000 KRW |
51.9000 KRW |
56.8000 KRW |
54.9000 KRW |
| 2019-02-08 |
62.3854 KRW |
25,519,777.8300 CVC |
51.5000 KRW |
51.2000 KRW |
74.5000 KRW |
55.8000 KRW |
| 2019-02-07 |
51.3784 KRW |
2,188,799.3637 CVC |
49.6000 KRW |
49.3000 KRW |
54.3000 KRW |
50.7000 KRW |
| 2019-02-06 |
50.1590 KRW |
379,132.4045 CVC |
51.2000 KRW |
49.2000 KRW |
51.9000 KRW |
49.5000 KRW |
| 2019-02-05 |
52.0992 KRW |
177,168.6478 CVC |
52.7000 KRW |
51.0000 KRW |
53.1000 KRW |
51.5000 KRW |
| 2019-02-04 |
52.0823 KRW |
25,839.3917 CVC |
52.3000 KRW |
51.6000 KRW |
52.9000 KRW |
51.7000 KRW |
| 2019-02-03 |
52.1348 KRW |
92,884.7574 CVC |
53.4000 KRW |
51.4000 KRW |
53.4000 KRW |
51.6000 KRW |
| 2019-02-02 |
52.1171 KRW |
37,511.2127 CVC |
52.1000 KRW |
51.3000 KRW |
53.7000 KRW |
52.3000 KRW |
| 2019-02-01 |
51.9806 KRW |
50,979.9433 CVC |
52.2000 KRW |
50.7000 KRW |
53.1000 KRW |
52.1000 KRW |
| 2019-01-31 |
51.9812 KRW |
152,381.7689 CVC |
54.7000 KRW |
51.3000 KRW |
55.6000 KRW |
52.2000 KRW |
| 2019-01-30 |
54.8315 KRW |
30,275.0159 CVC |
56.0000 KRW |
53.5000 KRW |
56.0000 KRW |
53.5000 KRW |
| 2019-01-29 |
54.2257 KRW |
114,710.5555 CVC |
56.2000 KRW |
52.7000 KRW |
56.2000 KRW |
53.9000 KRW |
| 2019-01-28 |
55.0452 KRW |
259,802.4785 CVC |
56.9000 KRW |
53.3000 KRW |
57.5000 KRW |
53.5000 KRW |
| 2019-01-27 |
57.6825 KRW |
207,732.8286 CVC |
60.0000 KRW |
56.0000 KRW |
60.0000 KRW |
56.9000 KRW |
| 2019-01-26 |
59.3588 KRW |
160,772.2544 CVC |
58.1000 KRW |
58.1000 KRW |
60.0000 KRW |
60.0000 KRW |
| 2019-01-25 |
58.3383 KRW |
173,401.7787 CVC |
58.9000 KRW |
57.2000 KRW |
59.3000 KRW |
58.0000 KRW |
| 2019-01-24 |
57.9342 KRW |
255,616.4266 CVC |
58.9000 KRW |
57.0000 KRW |
59.8000 KRW |
58.4000 KRW |
| 2019-01-23 |
58.8890 KRW |
94,093.0203 CVC |
59.6000 KRW |
58.3000 KRW |
59.9000 KRW |
58.9000 KRW |
| 2019-01-21 |
57.5095 KRW |
50,761.6881 CVC |
57.6000 KRW |
57.1000 KRW |
59.1000 KRW |
57.2000 KRW |
| 2019-01-20 |
59.3683 KRW |
164,841.6853 CVC |
61.2000 KRW |
57.1000 KRW |
62.9000 KRW |
57.6000 KRW |
| 2019-01-19 |
61.9238 KRW |
297,367.3207 CVC |
58.8000 KRW |
58.8000 KRW |
63.2000 KRW |
61.1000 KRW |
| 2019-01-18 |
59.9613 KRW |
242,080.4170 CVC |
62.3000 KRW |
58.2000 KRW |
62.3000 KRW |
58.7000 KRW |
| 2019-01-17 |
59.5741 KRW |
2,300,634.8694 CVC |
58.4000 KRW |
56.9000 KRW |
63.7000 KRW |
62.3000 KRW |
| 2019-01-16 |
57.0170 KRW |
248,832.6297 CVC |
54.4000 KRW |
54.3000 KRW |
63.0000 KRW |
57.5000 KRW |
| 2019-01-15 |
55.3850 KRW |
146,344.7233 CVC |
55.8000 KRW |
54.6000 KRW |
58.2000 KRW |
54.6000 KRW |