Identifier on Bithumb: KRW-CSPR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-02 |
13.5894 KRW |
8,038,346.2638 CSPR |
14.1600 KRW |
13.0000 KRW |
14.3600 KRW |
13.1700 KRW |
| 2025-04-01 |
14.0924 KRW |
6,628,092.4041 CSPR |
14.4800 KRW |
13.7000 KRW |
14.7300 KRW |
13.9300 KRW |
| 2025-03-31 |
14.5605 KRW |
5,004,268.6402 CSPR |
14.2600 KRW |
14.2500 KRW |
14.8400 KRW |
14.5000 KRW |
| 2025-03-30 |
14.6264 KRW |
2,707,585.2322 CSPR |
14.4000 KRW |
14.4000 KRW |
14.8500 KRW |
14.4400 KRW |
| 2025-03-29 |
14.3592 KRW |
2,539,314.5211 CSPR |
14.3200 KRW |
13.9200 KRW |
14.8500 KRW |
14.1500 KRW |
| 2025-03-28 |
15.0701 KRW |
3,581,733.1928 CSPR |
15.2000 KRW |
14.9200 KRW |
15.2700 KRW |
15.0300 KRW |
| 2025-03-27 |
16.0541 KRW |
5,034,909.9244 CSPR |
16.3600 KRW |
15.8100 KRW |
16.4500 KRW |
15.9800 KRW |
| 2025-03-26 |
16.4012 KRW |
5,528,251.0078 CSPR |
16.5600 KRW |
16.1900 KRW |
16.7200 KRW |
16.2100 KRW |
| 2025-03-25 |
16.9888 KRW |
4,985,485.6678 CSPR |
16.9900 KRW |
16.7600 KRW |
17.8600 KRW |
16.7600 KRW |
| 2025-03-24 |
17.1502 KRW |
5,843,391.8680 CSPR |
17.2800 KRW |
16.8500 KRW |
18.3900 KRW |
17.2900 KRW |
| 2025-03-23 |
16.7947 KRW |
16,195,692.3485 CSPR |
16.5900 KRW |
16.4600 KRW |
17.6700 KRW |
16.5900 KRW |
| 2025-03-22 |
17.0912 KRW |
2,987,406.3525 CSPR |
16.5900 KRW |
16.5900 KRW |
17.6700 KRW |
17.1100 KRW |
| 2025-03-21 |
16.4643 KRW |
7,080,238.9086 CSPR |
17.0200 KRW |
16.1800 KRW |
17.0200 KRW |
16.2000 KRW |
| 2025-03-20 |
17.2438 KRW |
2,738,821.7496 CSPR |
17.3200 KRW |
17.1400 KRW |
17.3800 KRW |
17.1900 KRW |
| 2025-03-19 |
17.6450 KRW |
4,723,527.5365 CSPR |
18.1300 KRW |
17.3000 KRW |
18.3300 KRW |
17.6300 KRW |
| 2025-03-18 |
17.5213 KRW |
290,600.5715 CSPR |
17.4200 KRW |
17.3900 KRW |
17.6900 KRW |
17.6200 KRW |
| 2025-03-17 |
17.9474 KRW |
4,391,187.2732 CSPR |
18.2500 KRW |
17.6500 KRW |
18.3400 KRW |
18.1100 KRW |
| 2025-03-16 |
17.9494 KRW |
13,835,019.9756 CSPR |
19.1900 KRW |
17.3300 KRW |
19.1900 KRW |
18.0300 KRW |
| 2025-03-15 |
18.1949 KRW |
3,772,093.5763 CSPR |
18.2800 KRW |
18.0000 KRW |
18.5300 KRW |
18.1000 KRW |
| 2025-03-14 |
17.5883 KRW |
29,228,982.5612 CSPR |
16.2300 KRW |
16.1600 KRW |
19.1200 KRW |
17.5600 KRW |
| 2025-03-13 |
15.6802 KRW |
1,954,875.9939 CSPR |
15.7600 KRW |
15.3800 KRW |
15.9300 KRW |
15.4100 KRW |
| 2025-03-12 |
15.7526 KRW |
1,009,922.7116 CSPR |
15.4700 KRW |
15.3500 KRW |
16.1100 KRW |
16.0000 KRW |
| 2025-03-11 |
15.5524 KRW |
1,216,273.4896 CSPR |
15.1500 KRW |
15.0700 KRW |
15.9000 KRW |
15.8500 KRW |
| 2025-03-10 |
15.5143 KRW |
3,438,449.4423 CSPR |
16.0700 KRW |
15.0700 KRW |
16.3500 KRW |
15.4700 KRW |
| 2025-03-09 |
15.2016 KRW |
3,221,720.2537 CSPR |
15.3300 KRW |
15.0000 KRW |
15.5900 KRW |
15.4400 KRW |
| 2025-03-08 |
16.4350 KRW |
1,226,018.0002 CSPR |
16.4000 KRW |
16.1800 KRW |
17.1200 KRW |
16.2400 KRW |
| 2025-03-07 |
17.0811 KRW |
9,299,905.0632 CSPR |
17.1700 KRW |
15.8500 KRW |
19.3300 KRW |
16.7400 KRW |
| 2025-03-06 |
17.3898 KRW |
3,339,469.2674 CSPR |
17.1600 KRW |
17.0500 KRW |
17.7800 KRW |
17.0600 KRW |
| 2025-03-05 |
17.1727 KRW |
3,379,528.5669 CSPR |
17.0000 KRW |
17.0000 KRW |
17.4500 KRW |
17.2900 KRW |
| 2025-03-04 |
17.8533 KRW |
2,943,657.0697 CSPR |
17.4300 KRW |
17.0100 KRW |
18.5000 KRW |
17.9300 KRW |
| 2025-03-03 |
17.8529 KRW |
7,742,679.4548 CSPR |
18.1900 KRW |
17.3000 KRW |
18.4600 KRW |
18.0800 KRW |
| 2025-03-02 |
19.0574 KRW |
13,502,915.3381 CSPR |
18.5400 KRW |
18.3100 KRW |
20.2900 KRW |
19.6200 KRW |
| 2025-03-01 |
17.9382 KRW |
1,776,896.6396 CSPR |
17.7700 KRW |
17.7000 KRW |
18.2700 KRW |
18.2700 KRW |
| 2025-02-28 |
18.3360 KRW |
7,395,288.9804 CSPR |
17.7100 KRW |
17.3000 KRW |
19.0600 KRW |
19.0200 KRW |