Identifier on UpBit: KRW-CVC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-24 |
112.4392 KRW |
19,706,410.1989 CVC |
116.0000 KRW |
109.0000 KRW |
117.0000 KRW |
110.0000 KRW |
| 2023-07-23 |
116.3657 KRW |
16,835,649.7369 CVC |
116.0000 KRW |
114.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2023-07-22 |
114.4872 KRW |
14,667,616.9809 CVC |
113.0000 KRW |
112.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2023-07-21 |
111.9751 KRW |
6,118,453.5132 CVC |
112.0000 KRW |
111.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2023-07-20 |
112.2438 KRW |
8,445,763.7243 CVC |
112.0000 KRW |
111.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2023-07-19 |
112.0011 KRW |
7,046,339.8178 CVC |
111.0000 KRW |
111.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2023-07-18 |
113.2269 KRW |
10,846,489.0862 CVC |
115.0000 KRW |
110.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2023-07-17 |
114.0637 KRW |
12,399,451.5169 CVC |
115.0000 KRW |
112.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2023-07-16 |
116.5051 KRW |
16,271,186.1019 CVC |
119.0000 KRW |
114.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2023-07-15 |
117.0573 KRW |
31,207,489.1378 CVC |
114.0000 KRW |
113.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2023-07-14 |
115.3312 KRW |
36,378,400.5912 CVC |
113.0000 KRW |
112.0000 KRW |
119.0000 KRW |
113.0000 KRW |
| 2023-07-13 |
112.6450 KRW |
30,595,620.9881 CVC |
115.0000 KRW |
110.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2023-07-12 |
120.7626 KRW |
87,314,988.6257 CVC |
116.0000 KRW |
115.0000 KRW |
128.0000 KRW |
115.0000 KRW |
| 2023-07-11 |
116.2226 KRW |
74,745,824.8958 CVC |
109.0000 KRW |
107.0000 KRW |
124.0000 KRW |
117.0000 KRW |
| 2023-07-10 |
107.7232 KRW |
8,728,378.1227 CVC |
109.0000 KRW |
106.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2023-07-09 |
109.6629 KRW |
7,542,877.6412 CVC |
109.0000 KRW |
109.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2023-07-08 |
109.5623 KRW |
9,953,766.1134 CVC |
110.0000 KRW |
107.0000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2023-07-07 |
109.5947 KRW |
6,796,616.3811 CVC |
109.0000 KRW |
108.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2023-07-06 |
111.5358 KRW |
13,025,408.9931 CVC |
113.0000 KRW |
109.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2023-07-05 |
115.8552 KRW |
40,841,177.2636 CVC |
115.0000 KRW |
111.0000 KRW |
122.0000 KRW |
112.0000 KRW |
| 2023-07-04 |
115.9505 KRW |
32,841,331.9188 CVC |
114.0000 KRW |
110.0000 KRW |
122.0000 KRW |
115.0000 KRW |
| 2023-07-03 |
111.6450 KRW |
12,449,203.1472 CVC |
113.0000 KRW |
110.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2023-07-02 |
112.6544 KRW |
15,881,934.8297 CVC |
114.0000 KRW |
110.0000 KRW |
117.0000 KRW |
112.0000 KRW |
| 2023-07-01 |
110.7465 KRW |
13,461,305.0409 CVC |
110.0000 KRW |
109.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2023-06-30 |
108.6607 KRW |
26,288,515.6244 CVC |
108.0000 KRW |
105.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2023-06-29 |
106.9895 KRW |
7,161,260.8310 CVC |
106.0000 KRW |
105.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2023-06-28 |
108.2068 KRW |
15,926,132.4439 CVC |
113.0000 KRW |
105.0000 KRW |
114.0000 KRW |
107.0000 KRW |
| 2023-06-27 |
110.7133 KRW |
12,550,371.9196 CVC |
111.0000 KRW |
108.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2023-06-26 |
109.5893 KRW |
26,343,618.7621 CVC |
109.0000 KRW |
107.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2023-06-25 |
111.1092 KRW |
14,823,433.8160 CVC |
112.0000 KRW |
108.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2023-06-24 |
110.5970 KRW |
16,035,447.7560 CVC |
109.0000 KRW |
107.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2023-06-23 |
105.4037 KRW |
14,354,058.4351 CVC |
103.0000 KRW |
101.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2023-06-22 |
102.5817 KRW |
24,390,703.9755 CVC |
100.0000 KRW |
100.0000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2023-06-21 |
98.2103 KRW |
14,797,442.3217 CVC |
96.1000 KRW |
95.3000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2023-06-20 |
94.1964 KRW |
8,519,675.2152 CVC |
94.5000 KRW |
92.9000 KRW |
96.5000 KRW |
95.9000 KRW |
| 2023-06-19 |
95.5912 KRW |
37,680,330.5037 CVC |
94.3000 KRW |
93.0000 KRW |
98.3000 KRW |
94.4000 KRW |
| 2023-06-18 |
95.3679 KRW |
12,159,500.6314 CVC |
95.9000 KRW |
93.7000 KRW |
98.0000 KRW |
94.2000 KRW |
| 2023-06-17 |
94.2051 KRW |
4,768,502.3410 CVC |
93.2000 KRW |
92.3000 KRW |
96.0000 KRW |
95.8000 KRW |
| 2023-06-16 |
91.6410 KRW |
5,604,416.1198 CVC |
91.6000 KRW |
90.0000 KRW |
93.4000 KRW |
93.3000 KRW |
| 2023-06-15 |
92.3553 KRW |
27,567,993.5281 CVC |
91.4000 KRW |
88.1000 KRW |
96.1000 KRW |
92.5000 KRW |
| 2023-06-14 |
92.5382 KRW |
7,548,169.5968 CVC |
92.9000 KRW |
90.3000 KRW |
94.5000 KRW |
90.6000 KRW |
| 2023-06-13 |
95.2554 KRW |
16,777,160.9816 CVC |
95.5000 KRW |
92.4000 KRW |
99.7000 KRW |
93.3000 KRW |
| 2023-06-12 |
93.2326 KRW |
8,239,403.9064 CVC |
94.8000 KRW |
91.5000 KRW |
95.8000 KRW |
94.3000 KRW |
| 2023-06-11 |
95.1357 KRW |
10,045,806.7074 CVC |
94.9000 KRW |
92.0000 KRW |
98.0000 KRW |
94.7000 KRW |
| 2023-06-10 |
95.8130 KRW |
24,931,404.1167 CVC |
106.0000 KRW |
89.7000 KRW |
106.0000 KRW |
95.7000 KRW |
| 2023-06-09 |
104.4642 KRW |
15,557,363.9819 CVC |
105.0000 KRW |
102.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2023-06-08 |
105.5157 KRW |
19,117,019.5942 CVC |
104.0000 KRW |
103.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2023-06-07 |
106.2848 KRW |
24,172,641.9263 CVC |
109.0000 KRW |
102.0000 KRW |
110.0000 KRW |
103.0000 KRW |
| 2023-06-06 |
106.4691 KRW |
22,134,668.3560 CVC |
106.0000 KRW |
103.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2023-06-05 |
109.3093 KRW |
12,749,398.9341 CVC |
113.0000 KRW |
104.0000 KRW |
114.0000 KRW |
106.0000 KRW |