Identifier on Bithumb: KRW-CSPR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-21 |
14.9479 KRW |
8,006,558.4635 CSPR |
15.2500 KRW |
14.6800 KRW |
15.3900 KRW |
14.8800 KRW |
| 2025-06-20 |
15.0882 KRW |
4,127,253.9457 CSPR |
15.2500 KRW |
14.7000 KRW |
15.3900 KRW |
15.1700 KRW |
| 2025-06-19 |
14.9038 KRW |
2,507,758.4699 CSPR |
14.8900 KRW |
14.7600 KRW |
15.0600 KRW |
14.9900 KRW |
| 2025-06-18 |
14.8717 KRW |
24,262,509.6545 CSPR |
15.2000 KRW |
14.2400 KRW |
15.3300 KRW |
14.6500 KRW |
| 2025-06-17 |
15.5271 KRW |
24,637,948.8553 CSPR |
16.0000 KRW |
15.0400 KRW |
16.1000 KRW |
15.2900 KRW |
| 2025-06-16 |
15.9879 KRW |
2,316,938.2454 CSPR |
16.0000 KRW |
15.8300 KRW |
16.1000 KRW |
16.0200 KRW |
| 2025-06-15 |
15.6506 KRW |
5,647,719.1552 CSPR |
16.0000 KRW |
15.3600 KRW |
16.0000 KRW |
15.5100 KRW |
| 2025-06-14 |
15.8077 KRW |
3,402,748.8076 CSPR |
15.9600 KRW |
15.6200 KRW |
15.9700 KRW |
15.8500 KRW |
| 2025-06-13 |
15.9416 KRW |
5,386,087.6439 CSPR |
15.9200 KRW |
15.7400 KRW |
16.2200 KRW |
16.0100 KRW |
| 2025-06-12 |
17.1147 KRW |
9,275,202.1711 CSPR |
17.4900 KRW |
16.8100 KRW |
17.4900 KRW |
16.8100 KRW |
| 2025-06-11 |
19.2636 KRW |
21,149,208.8007 CSPR |
19.2300 KRW |
18.1000 KRW |
19.9600 KRW |
18.2000 KRW |
| 2025-06-10 |
18.4758 KRW |
1,885,520.6186 CSPR |
18.4100 KRW |
18.2700 KRW |
18.6900 KRW |
18.5600 KRW |
| 2025-06-09 |
18.3820 KRW |
17,237,380.6250 CSPR |
18.2400 KRW |
17.9100 KRW |
18.9200 KRW |
18.5700 KRW |
| 2025-06-08 |
18.9130 KRW |
99,862,849.4567 CSPR |
18.2400 KRW |
18.2300 KRW |
19.8400 KRW |
18.7800 KRW |
| 2025-06-07 |
19.1331 KRW |
135,749,799.3639 CSPR |
19.5400 KRW |
17.8200 KRW |
20.7800 KRW |
18.3800 KRW |
| 2025-06-06 |
17.1422 KRW |
26,148,566.3389 CSPR |
16.4200 KRW |
16.2100 KRW |
18.1000 KRW |
17.0700 KRW |
| 2025-06-05 |
15.7784 KRW |
9,224,482.2159 CSPR |
16.3100 KRW |
15.2400 KRW |
16.4100 KRW |
15.5200 KRW |
| 2025-06-04 |
16.7636 KRW |
4,804,653.3844 CSPR |
16.9700 KRW |
16.5700 KRW |
17.1000 KRW |
16.8800 KRW |
| 2025-06-03 |
17.1282 KRW |
7,905,842.4480 CSPR |
17.4100 KRW |
16.5700 KRW |
17.7700 KRW |
16.8000 KRW |
| 2025-06-02 |
16.9847 KRW |
9,280,892.6871 CSPR |
17.0800 KRW |
16.5700 KRW |
17.2500 KRW |
17.2500 KRW |
| 2025-06-01 |
17.9078 KRW |
6,979,004.2208 CSPR |
17.8800 KRW |
17.4600 KRW |
18.4700 KRW |
17.8700 KRW |
| 2025-05-31 |
18.0136 KRW |
4,405,093.1812 CSPR |
18.0900 KRW |
17.7400 KRW |
18.2200 KRW |
18.0900 KRW |
| 2025-05-30 |
18.9504 KRW |
16,174,335.6433 CSPR |
19.3300 KRW |
18.1100 KRW |
19.7500 KRW |
18.4600 KRW |
| 2025-05-29 |
20.5314 KRW |
11,881,435.1022 CSPR |
20.9900 KRW |
20.0100 KRW |
20.9900 KRW |
20.3100 KRW |
| 2025-05-28 |
21.0974 KRW |
16,604,436.8707 CSPR |
21.5100 KRW |
20.8100 KRW |
21.5500 KRW |
21.1400 KRW |
| 2025-05-27 |
22.0129 KRW |
11,414,002.7166 CSPR |
21.6900 KRW |
21.6800 KRW |
22.3600 KRW |
22.3300 KRW |
| 2025-05-26 |
21.7887 KRW |
10,011,910.0568 CSPR |
22.1200 KRW |
21.3900 KRW |
22.3400 KRW |
21.5500 KRW |
| 2025-05-25 |
21.3899 KRW |
5,997,932.4356 CSPR |
21.6900 KRW |
21.1300 KRW |
21.7100 KRW |
21.6100 KRW |
| 2025-05-24 |
23.2069 KRW |
51,581,239.1377 CSPR |
23.1000 KRW |
22.0900 KRW |
24.3800 KRW |
22.3600 KRW |
| 2025-05-23 |
23.3725 KRW |
92,420,114.9389 CSPR |
22.1400 KRW |
21.8400 KRW |
24.2000 KRW |
23.2600 KRW |
| 2025-05-22 |
22.2846 KRW |
18,626,749.4496 CSPR |
21.8400 KRW |
21.6600 KRW |
22.8700 KRW |
21.9500 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 |