Identifier on Bithumb: KRW-CSPR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
21.4411 KRW |
40,848,672.1643 CSPR |
21.6300 KRW |
20.7400 KRW |
22.1200 KRW |
21.3200 KRW |
| 2025-05-21 |
21.2467 KRW |
16,177,165.1873 CSPR |
21.6300 KRW |
20.7400 KRW |
21.7900 KRW |
21.1500 KRW |
| 2025-05-20 |
21.6459 KRW |
10,369,453.3201 CSPR |
21.1700 KRW |
21.1000 KRW |
22.2300 KRW |
21.8400 KRW |
| 2025-05-19 |
21.2377 KRW |
7,404,064.7274 CSPR |
21.1500 KRW |
20.9100 KRW |
21.6300 KRW |
21.3500 KRW |
| 2025-05-18 |
21.8842 KRW |
11,799,026.2645 CSPR |
22.3700 KRW |
21.0700 KRW |
22.5800 KRW |
21.8700 KRW |
| 2025-05-17 |
21.2418 KRW |
9,095,145.3810 CSPR |
21.6300 KRW |
20.8000 KRW |
21.6600 KRW |
20.9200 KRW |
| 2025-05-16 |
22.3628 KRW |
13,553,473.5538 CSPR |
22.9800 KRW |
21.8100 KRW |
23.2000 KRW |
21.9900 KRW |
| 2025-05-15 |
21.9430 KRW |
10,483,598.7712 CSPR |
21.5000 KRW |
21.4100 KRW |
22.7000 KRW |
21.9300 KRW |
| 2025-05-14 |
22.9351 KRW |
11,719,435.0984 CSPR |
23.0000 KRW |
22.5600 KRW |
23.5400 KRW |
23.4400 KRW |
| 2025-05-13 |
23.6759 KRW |
31,018,704.3737 CSPR |
22.9800 KRW |
22.8100 KRW |
24.5000 KRW |
24.2800 KRW |
| 2025-05-12 |
24.3867 KRW |
81,208,248.5526 CSPR |
24.2700 KRW |
23.0300 KRW |
25.7700 KRW |
23.3800 KRW |
| 2025-05-11 |
23.5847 KRW |
246,681,059.6090 CSPR |
24.8900 KRW |
22.1900 KRW |
25.1400 KRW |
23.7400 KRW |
| 2025-05-10 |
22.2764 KRW |
25,694,391.2529 CSPR |
22.8200 KRW |
21.4400 KRW |
23.0600 KRW |
22.2300 KRW |
| 2025-05-09 |
23.9799 KRW |
387,765,731.1546 CSPR |
19.8900 KRW |
19.7000 KRW |
26.5000 KRW |
22.5900 KRW |
| 2025-05-08 |
19.5204 KRW |
26,015,477.0316 CSPR |
18.8800 KRW |
18.8500 KRW |
20.4200 KRW |
19.6300 KRW |
| 2025-05-07 |
18.7085 KRW |
15,108,011.7728 CSPR |
19.1100 KRW |
18.0800 KRW |
19.1900 KRW |
18.8100 KRW |
| 2025-05-06 |
19.7123 KRW |
16,337,897.4910 CSPR |
19.4200 KRW |
19.0000 KRW |
20.3600 KRW |
19.7100 KRW |
| 2025-05-05 |
20.3441 KRW |
11,726,585.9618 CSPR |
20.7100 KRW |
19.9300 KRW |
20.7700 KRW |
20.6800 KRW |
| 2025-05-04 |
19.6945 KRW |
8,278,600.2166 CSPR |
20.0200 KRW |
19.4000 KRW |
20.0700 KRW |
19.6000 KRW |
| 2025-05-03 |
20.8877 KRW |
84,892,979.5854 CSPR |
20.2200 KRW |
19.5900 KRW |
21.8400 KRW |
21.2400 KRW |
| 2025-05-02 |
19.8349 KRW |
20,815,405.9517 CSPR |
20.3700 KRW |
19.0900 KRW |
20.7900 KRW |
19.4500 KRW |
| 2025-05-01 |
21.1881 KRW |
18,643,786.7983 CSPR |
21.5600 KRW |
20.5500 KRW |
21.6400 KRW |
20.9000 KRW |
| 2025-04-30 |
21.1795 KRW |
109,611,570.2246 CSPR |
20.3500 KRW |
19.7000 KRW |
22.7400 KRW |
21.2700 KRW |
| 2025-04-29 |
21.7246 KRW |
506,470,595.1994 CSPR |
20.0700 KRW |
19.2100 KRW |
25.1800 KRW |
20.1300 KRW |
| 2025-04-28 |
22.1646 KRW |
458,535,687.0030 CSPR |
24.3300 KRW |
20.3200 KRW |
25.1000 KRW |
21.9100 KRW |
| 2025-04-27 |
19.2957 KRW |
339,497,700.2909 CSPR |
14.6000 KRW |
14.5000 KRW |
22.3100 KRW |
19.2300 KRW |
| 2025-04-26 |
14.9793 KRW |
5,482,855.1593 CSPR |
14.5100 KRW |
14.5100 KRW |
15.3800 KRW |
15.0800 KRW |
| 2025-04-25 |
14.5060 KRW |
6,743,961.7294 CSPR |
14.5000 KRW |
14.2800 KRW |
14.9600 KRW |
14.4200 KRW |
| 2025-04-24 |
14.3132 KRW |
4,999,573.1571 CSPR |
14.4000 KRW |
14.0900 KRW |
14.7000 KRW |
14.2300 KRW |
| 2025-04-23 |
14.2525 KRW |
6,885,793.7521 CSPR |
14.7900 KRW |
13.9600 KRW |
14.7900 KRW |
14.1900 KRW |
| 2025-04-22 |
14.2820 KRW |
3,062,604.4305 CSPR |
14.4300 KRW |
14.0700 KRW |
14.4500 KRW |
14.3400 KRW |
| 2025-04-21 |
14.1895 KRW |
16,466,824.3185 CSPR |
14.0000 KRW |
13.3800 KRW |
15.3400 KRW |
13.6700 KRW |
| 2025-04-20 |
13.6188 KRW |
649,324.1218 CSPR |
13.6100 KRW |
13.4600 KRW |
13.7800 KRW |
13.7200 KRW |
| 2025-04-19 |
13.6161 KRW |
1,503,931.3979 CSPR |
13.6000 KRW |
13.5200 KRW |
14.1600 KRW |
13.6000 KRW |
| 2025-04-18 |
13.2156 KRW |
3,127,318.2921 CSPR |
13.1300 KRW |
13.0900 KRW |
13.7900 KRW |
13.0900 KRW |
| 2025-04-17 |
13.0748 KRW |
1,942,439.6668 CSPR |
13.0700 KRW |
12.9800 KRW |
13.2600 KRW |
12.9800 KRW |
| 2025-04-16 |
12.9649 KRW |
3,612,935.8224 CSPR |
13.2300 KRW |
12.6800 KRW |
13.3900 KRW |
13.1700 KRW |
| 2025-04-15 |
13.2949 KRW |
6,345,788.1029 CSPR |
13.3600 KRW |
13.0300 KRW |
13.5500 KRW |
13.2700 KRW |
| 2025-04-14 |
13.7000 KRW |
2,822,988.1679 CSPR |
14.1300 KRW |
13.3400 KRW |
14.1300 KRW |
13.8000 KRW |
| 2025-04-13 |
14.4806 KRW |
3,956,391.7112 CSPR |
14.6000 KRW |
14.1800 KRW |
14.9100 KRW |
14.5000 KRW |
| 2025-04-12 |
15.3466 KRW |
2,208,448.8586 CSPR |
15.4000 KRW |
14.8600 KRW |
15.6900 KRW |
15.2800 KRW |
| 2025-04-11 |
14.5471 KRW |
2,063,984.2803 CSPR |
14.4100 KRW |
14.3500 KRW |
14.8500 KRW |
14.5200 KRW |
| 2025-04-10 |
13.7427 KRW |
11,122,855.2451 CSPR |
12.9600 KRW |
12.8800 KRW |
14.3500 KRW |
13.8700 KRW |
| 2025-04-09 |
13.6140 KRW |
3,592,904.2429 CSPR |
12.9600 KRW |
12.8800 KRW |
14.1000 KRW |
14.0700 KRW |
| 2025-04-08 |
12.7251 KRW |
4,309,463.3429 CSPR |
13.1100 KRW |
12.4000 KRW |
13.1100 KRW |
12.4600 KRW |
| 2025-04-07 |
12.6682 KRW |
2,808,204.7753 CSPR |
12.6700 KRW |
12.4800 KRW |
12.8700 KRW |
12.7800 KRW |
| 2025-04-06 |
12.8231 KRW |
7,707,443.7156 CSPR |
13.2900 KRW |
12.5000 KRW |
13.3200 KRW |
12.5000 KRW |
| 2025-04-05 |
13.4871 KRW |
667,477.9139 CSPR |
13.4500 KRW |
13.3600 KRW |
13.6800 KRW |
13.6300 KRW |
| 2025-04-04 |
13.8954 KRW |
2,331,781.4248 CSPR |
13.7500 KRW |
13.5900 KRW |
14.2800 KRW |
13.6800 KRW |
| 2025-04-03 |
13.3635 KRW |
1,549,756.4182 CSPR |
13.5400 KRW |
13.2700 KRW |
13.6500 KRW |
13.4400 KRW |