Identifier on Bithumb: KRW-CSPR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
8.2503 KRW |
14,011,476.5530 CSPR |
8.2700 KRW |
8.1000 KRW |
8.4500 KRW |
8.1060 KRW |
| 2025-12-04 |
8.2181 KRW |
3,615,519.4312 CSPR |
8.2700 KRW |
8.1250 KRW |
8.3160 KRW |
8.1800 KRW |
| 2025-12-03 |
8.6612 KRW |
2,998,325.3307 CSPR |
8.6620 KRW |
8.5700 KRW |
8.7250 KRW |
8.6800 KRW |
| 2025-12-02 |
8.7081 KRW |
4,613,055.6339 CSPR |
8.6600 KRW |
8.4840 KRW |
8.8690 KRW |
8.6370 KRW |
| 2025-12-01 |
8.0146 KRW |
3,618,807.3934 CSPR |
8.0990 KRW |
7.8710 KRW |
8.2030 KRW |
8.0760 KRW |
| 2025-11-30 |
8.8728 KRW |
913,998.5143 CSPR |
8.9720 KRW |
8.7500 KRW |
9.0140 KRW |
8.7500 KRW |
| 2025-11-29 |
9.1951 KRW |
6,359,757.9484 CSPR |
9.1270 KRW |
9.0020 KRW |
9.5500 KRW |
9.0910 KRW |
| 2025-11-28 |
8.9067 KRW |
3,499,460.6264 CSPR |
9.0100 KRW |
8.7500 KRW |
9.0970 KRW |
8.8780 KRW |
| 2025-11-27 |
8.9550 KRW |
2,395,894.9431 CSPR |
8.8950 KRW |
8.8880 KRW |
9.1000 KRW |
8.8890 KRW |
| 2025-11-26 |
8.9734 KRW |
2,421,680.5257 CSPR |
8.9070 KRW |
8.8800 KRW |
9.0220 KRW |
9.0220 KRW |
| 2025-11-25 |
8.9799 KRW |
1,387,873.9045 CSPR |
8.9750 KRW |
8.9610 KRW |
9.0350 KRW |
8.9730 KRW |
| 2025-11-24 |
8.8890 KRW |
2,760,340.1307 CSPR |
8.8250 KRW |
8.7960 KRW |
9.1080 KRW |
8.9060 KRW |
| 2025-11-23 |
8.9270 KRW |
25,390.3731 CSPR |
8.9250 KRW |
8.9250 KRW |
8.9340 KRW |
8.9340 KRW |
| 2025-11-22 |
8.8015 KRW |
1,441,960.9293 CSPR |
8.9200 KRW |
8.7280 KRW |
8.9220 KRW |
8.7700 KRW |
| 2025-11-21 |
9.1307 KRW |
27,758,108.8426 CSPR |
9.6390 KRW |
8.7010 KRW |
9.6780 KRW |
8.9960 KRW |
| 2025-11-20 |
10.4568 KRW |
129,265,669.8392 CSPR |
8.9890 KRW |
8.6280 KRW |
11.6500 KRW |
9.8540 KRW |
| 2025-11-19 |
8.7673 KRW |
1,877,847.4474 CSPR |
8.8400 KRW |
8.5910 KRW |
8.9410 KRW |
8.9300 KRW |
| 2025-11-18 |
9.4203 KRW |
3,991,926.5611 CSPR |
9.4770 KRW |
9.0500 KRW |
9.8500 KRW |
9.1880 KRW |
| 2025-11-17 |
9.7618 KRW |
207,123.3079 CSPR |
9.8250 KRW |
9.7060 KRW |
9.9470 KRW |
9.7070 KRW |
| 2025-11-16 |
9.9278 KRW |
4,290,575.8543 CSPR |
10.1900 KRW |
9.7000 KRW |
10.2800 KRW |
9.7580 KRW |
| 2025-11-15 |
10.4694 KRW |
1,648,629.8916 CSPR |
10.4100 KRW |
10.1100 KRW |
10.8100 KRW |
10.2000 KRW |
| 2025-11-14 |
10.3582 KRW |
709,668.9971 CSPR |
10.2600 KRW |
10.2100 KRW |
10.5300 KRW |
10.2100 KRW |
| 2025-11-13 |
10.5615 KRW |
2,789,312.6047 CSPR |
10.9400 KRW |
10.3800 KRW |
10.9400 KRW |
10.5700 KRW |
| 2025-11-12 |
10.8501 KRW |
3,124,639.1627 CSPR |
11.0200 KRW |
10.7000 KRW |
11.1600 KRW |
11.0200 KRW |
| 2025-11-11 |
11.0296 KRW |
1,365,109.9463 CSPR |
11.0800 KRW |
11.0100 KRW |
11.1300 KRW |
11.0800 KRW |
| 2025-11-10 |
11.5719 KRW |
1,569,950.7802 CSPR |
11.7400 KRW |
11.5000 KRW |
11.8500 KRW |
11.7300 KRW |
| 2025-11-09 |
11.8697 KRW |
2,294,635.6802 CSPR |
11.9300 KRW |
11.6500 KRW |
12.1000 KRW |
11.6600 KRW |
| 2025-11-08 |
11.4074 KRW |
3,105,053.7600 CSPR |
11.3700 KRW |
11.0200 KRW |
12.0500 KRW |
12.0500 KRW |
| 2025-11-07 |
11.4139 KRW |
3,639,257.6008 CSPR |
10.9400 KRW |
10.9400 KRW |
11.8900 KRW |
11.8100 KRW |
| 2025-11-06 |
10.2747 KRW |
1,918,923.4449 CSPR |
10.3200 KRW |
10.0600 KRW |
10.6000 KRW |
10.4400 KRW |
| 2025-11-05 |
11.0571 KRW |
15,723,379.1474 CSPR |
10.3700 KRW |
10.3300 KRW |
12.3000 KRW |
11.1400 KRW |
| 2025-11-04 |
9.8824 KRW |
3,170,692.9556 CSPR |
10.1300 KRW |
9.5910 KRW |
10.3000 KRW |
9.6540 KRW |
| 2025-11-03 |
10.4225 KRW |
7,645,633.9734 CSPR |
10.7100 KRW |
10.3600 KRW |
10.7100 KRW |
10.3900 KRW |
| 2025-11-02 |
11.4715 KRW |
999,161.1737 CSPR |
11.5000 KRW |
11.4200 KRW |
11.5300 KRW |
11.5300 KRW |
| 2025-11-01 |
11.5449 KRW |
392,028.0563 CSPR |
11.4900 KRW |
11.4800 KRW |
11.5900 KRW |
11.5800 KRW |
| 2025-10-31 |
11.6370 KRW |
785,099.4125 CSPR |
11.6600 KRW |
11.4200 KRW |
11.9100 KRW |
11.5900 KRW |
| 2025-10-30 |
11.5809 KRW |
6,875,056.7357 CSPR |
11.5500 KRW |
11.3100 KRW |
11.9000 KRW |
11.9000 KRW |
| 2025-10-29 |
11.6757 KRW |
5,757,084.2176 CSPR |
12.0200 KRW |
11.5700 KRW |
12.0600 KRW |
11.6100 KRW |
| 2025-10-28 |
11.7842 KRW |
1,294,189.1508 CSPR |
11.8700 KRW |
11.6800 KRW |
11.9700 KRW |
11.6800 KRW |
| 2025-10-27 |
11.9852 KRW |
2,063,186.0065 CSPR |
11.9800 KRW |
11.8700 KRW |
12.2600 KRW |
12.0600 KRW |
| 2025-10-26 |
12.3508 KRW |
17,541,997.0214 CSPR |
13.1400 KRW |
12.0600 KRW |
13.2200 KRW |
12.1400 KRW |
| 2025-10-25 |
11.9111 KRW |
1,887,631.0402 CSPR |
11.8500 KRW |
11.7600 KRW |
12.0800 KRW |
12.0800 KRW |
| 2025-10-24 |
12.1525 KRW |
19,366,536.9636 CSPR |
11.8200 KRW |
11.6700 KRW |
12.5800 KRW |
12.1700 KRW |
| 2025-10-23 |
11.8080 KRW |
523,347.9406 CSPR |
11.8300 KRW |
11.7300 KRW |
11.9100 KRW |
11.7600 KRW |
| 2025-10-22 |
11.9465 KRW |
2,447,125.9005 CSPR |
12.1100 KRW |
11.7800 KRW |
12.1500 KRW |
11.8000 KRW |
| 2025-10-21 |
12.3104 KRW |
2,639,574.5582 CSPR |
12.3800 KRW |
12.0400 KRW |
12.5000 KRW |
12.1800 KRW |
| 2025-10-20 |
12.2725 KRW |
5,083,469.0884 CSPR |
12.4300 KRW |
12.1900 KRW |
12.4300 KRW |
12.1900 KRW |
| 2025-10-19 |
12.4244 KRW |
2,622,850.1454 CSPR |
12.5000 KRW |
12.3600 KRW |
12.5100 KRW |
12.3600 KRW |
| 2025-10-18 |
12.7884 KRW |
10,470,029.4986 CSPR |
12.4700 KRW |
12.2600 KRW |
13.4900 KRW |
12.3500 KRW |
| 2025-10-17 |
12.5138 KRW |
1,881,409.3911 CSPR |
12.4700 KRW |
12.4300 KRW |
12.6700 KRW |
12.5900 KRW |