Identifier on Bithumb: KRW-CSPR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
13.8029 KRW |
126,242,613.5039 CSPR |
12.4700 KRW |
12.2800 KRW |
14.8800 KRW |
13.5000 KRW |
| 2025-10-15 |
12.4750 KRW |
1,516,604.3423 CSPR |
12.4700 KRW |
12.2900 KRW |
12.6800 KRW |
12.6000 KRW |
| 2025-10-14 |
12.5992 KRW |
3,082,180.3481 CSPR |
12.5300 KRW |
12.4300 KRW |
12.7000 KRW |
12.4900 KRW |
| 2025-10-13 |
12.4823 KRW |
7,187,284.1057 CSPR |
12.5300 KRW |
12.2700 KRW |
12.6700 KRW |
12.5400 KRW |
| 2025-10-12 |
12.8191 KRW |
10,569,645.3361 CSPR |
12.4900 KRW |
12.4000 KRW |
13.2100 KRW |
12.9500 KRW |
| 2025-10-11 |
12.9427 KRW |
18,133,579.1284 CSPR |
13.1700 KRW |
12.3300 KRW |
13.3100 KRW |
12.3400 KRW |
| 2025-10-10 |
12.5183 KRW |
29,913,665.3048 CSPR |
13.0000 KRW |
11.7100 KRW |
13.4000 KRW |
11.7100 KRW |
| 2025-10-09 |
12.9783 KRW |
1,151,950.0150 CSPR |
13.0000 KRW |
12.8500 KRW |
13.0900 KRW |
13.0400 KRW |
| 2025-10-08 |
13.0348 KRW |
1,116,688.3816 CSPR |
13.0700 KRW |
12.9800 KRW |
13.1500 KRW |
13.1100 KRW |
| 2025-10-07 |
13.1039 KRW |
8,047,154.0235 CSPR |
13.1500 KRW |
13.0300 KRW |
13.2200 KRW |
13.0400 KRW |
| 2025-10-06 |
13.3157 KRW |
3,663,454.3890 CSPR |
13.3400 KRW |
13.1800 KRW |
13.4200 KRW |
13.3900 KRW |
| 2025-10-05 |
13.4962 KRW |
2,171,359.2245 CSPR |
13.5300 KRW |
13.4200 KRW |
13.5900 KRW |
13.4300 KRW |
| 2025-10-04 |
13.6135 KRW |
6,491,139.4907 CSPR |
13.5500 KRW |
13.3900 KRW |
13.8900 KRW |
13.6900 KRW |
| 2025-10-03 |
13.6777 KRW |
2,645,201.1607 CSPR |
13.5500 KRW |
13.5500 KRW |
13.8900 KRW |
13.5800 KRW |
| 2025-10-02 |
13.8300 KRW |
2,247,147.5509 CSPR |
13.8000 KRW |
13.6700 KRW |
13.9800 KRW |
13.8100 KRW |
| 2025-10-01 |
13.5640 KRW |
3,724,461.5412 CSPR |
13.4700 KRW |
13.3400 KRW |
13.8000 KRW |
13.4400 KRW |
| 2025-09-30 |
13.4662 KRW |
1,853,133.7349 CSPR |
13.4700 KRW |
13.2800 KRW |
13.6800 KRW |
13.3600 KRW |
| 2025-09-29 |
13.0573 KRW |
2,764,073.2042 CSPR |
13.3400 KRW |
12.8300 KRW |
13.3400 KRW |
13.1000 KRW |
| 2025-09-28 |
13.3680 KRW |
3,180,241.5331 CSPR |
13.5000 KRW |
13.2900 KRW |
13.5300 KRW |
13.3200 KRW |
| 2025-09-27 |
13.3939 KRW |
1,887,681.1319 CSPR |
13.6100 KRW |
13.2300 KRW |
13.6400 KRW |
13.2300 KRW |
| 2025-09-26 |
13.3718 KRW |
17,046,420.9308 CSPR |
13.1900 KRW |
13.1900 KRW |
13.5500 KRW |
13.5500 KRW |
| 2025-09-25 |
13.3572 KRW |
3,859,337.5069 CSPR |
13.1500 KRW |
13.1000 KRW |
13.7100 KRW |
13.7100 KRW |
| 2025-09-24 |
13.5786 KRW |
3,740,364.3646 CSPR |
13.1700 KRW |
13.1600 KRW |
13.7800 KRW |
13.7200 KRW |
| 2025-09-23 |
13.1147 KRW |
1,660,290.6823 CSPR |
13.1700 KRW |
13.0000 KRW |
13.2100 KRW |
13.1400 KRW |
| 2025-09-22 |
12.9537 KRW |
4,843,681.9942 CSPR |
13.4200 KRW |
12.7900 KRW |
13.4300 KRW |
13.0000 KRW |
| 2025-09-21 |
13.4919 KRW |
8,256,279.0858 CSPR |
13.5500 KRW |
13.4100 KRW |
13.6500 KRW |
13.6200 KRW |
| 2025-09-20 |
13.7711 KRW |
1,139,726.1500 CSPR |
13.7100 KRW |
13.6800 KRW |
13.9000 KRW |
13.7200 KRW |
| 2025-09-19 |
13.7694 KRW |
3,270,024.4761 CSPR |
13.5400 KRW |
13.4900 KRW |
14.0200 KRW |
13.7700 KRW |
| 2025-09-18 |
13.9928 KRW |
5,103,797.2871 CSPR |
13.8200 KRW |
13.6400 KRW |
14.1500 KRW |
13.7000 KRW |
| 2025-09-17 |
13.7472 KRW |
3,609,601.6502 CSPR |
13.7100 KRW |
13.4800 KRW |
13.9100 KRW |
13.8600 KRW |
| 2025-09-16 |
13.5322 KRW |
611,006.4252 CSPR |
13.4300 KRW |
13.4300 KRW |
13.6000 KRW |
13.5300 KRW |
| 2025-09-15 |
13.6031 KRW |
6,233,416.9750 CSPR |
13.8000 KRW |
13.4600 KRW |
14.3400 KRW |
13.5300 KRW |
| 2025-09-14 |
14.1726 KRW |
9,725,831.7626 CSPR |
13.8300 KRW |
13.8200 KRW |
14.3800 KRW |
14.2700 KRW |
| 2025-09-13 |
14.0808 KRW |
5,002,359.2365 CSPR |
14.2200 KRW |
13.9000 KRW |
14.3400 KRW |
14.1700 KRW |
| 2025-09-12 |
13.8766 KRW |
2,190,919.4570 CSPR |
13.9200 KRW |
13.7800 KRW |
13.9200 KRW |
13.8400 KRW |
| 2025-09-11 |
13.6012 KRW |
3,203,598.1282 CSPR |
13.6300 KRW |
13.5000 KRW |
13.7100 KRW |
13.7100 KRW |
| 2025-09-10 |
13.5809 KRW |
2,159,351.3511 CSPR |
13.4900 KRW |
13.4800 KRW |
13.7200 KRW |
13.6600 KRW |
| 2025-09-09 |
13.5162 KRW |
6,116,668.1367 CSPR |
13.6900 KRW |
13.4000 KRW |
13.7200 KRW |
13.4800 KRW |
| 2025-09-08 |
13.6731 KRW |
2,448,248.7522 CSPR |
13.7900 KRW |
13.6300 KRW |
13.8500 KRW |
13.6300 KRW |
| 2025-09-07 |
13.5642 KRW |
768,906.7152 CSPR |
13.5600 KRW |
13.4800 KRW |
13.6300 KRW |
13.5300 KRW |
| 2025-09-06 |
13.8444 KRW |
1,437,001.3371 CSPR |
13.7100 KRW |
13.6400 KRW |
13.9900 KRW |
13.8500 KRW |
| 2025-09-05 |
13.5004 KRW |
1,342,749.6942 CSPR |
13.5700 KRW |
13.3800 KRW |
13.6300 KRW |
13.4200 KRW |
| 2025-09-04 |
13.5380 KRW |
1,722,639.9142 CSPR |
13.4500 KRW |
13.4300 KRW |
13.6800 KRW |
13.5600 KRW |
| 2025-09-03 |
13.5382 KRW |
1,638,887.5824 CSPR |
13.6100 KRW |
13.4700 KRW |
13.6500 KRW |
13.5100 KRW |
| 2025-09-02 |
13.4669 KRW |
3,423,300.0649 CSPR |
13.5200 KRW |
13.2900 KRW |
13.6400 KRW |
13.6200 KRW |
| 2025-09-01 |
13.4565 KRW |
1,275,714.1728 CSPR |
13.5500 KRW |
13.3500 KRW |
13.5700 KRW |
13.3700 KRW |
| 2025-08-31 |
13.8502 KRW |
1,924,494.6359 CSPR |
13.9100 KRW |
13.7600 KRW |
13.9400 KRW |
13.7900 KRW |
| 2025-08-30 |
14.1280 KRW |
1,123,996.2726 CSPR |
14.0900 KRW |
13.9200 KRW |
14.2800 KRW |
13.9200 KRW |
| 2025-08-29 |
14.0235 KRW |
4,136,027.6869 CSPR |
14.0600 KRW |
13.8400 KRW |
14.2600 KRW |
13.9800 KRW |
| 2025-08-28 |
14.2235 KRW |
4,531,158.3394 CSPR |
14.2900 KRW |
14.0700 KRW |
14.4500 KRW |
14.3100 KRW |