Identifier on Bithumb: KRW-CSPR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
14.2952 KRW |
11,097,152.5038 CSPR |
14.3700 KRW |
14.2100 KRW |
14.5200 KRW |
14.2100 KRW |
| 2025-08-26 |
15.6267 KRW |
243,231,647.7105 CSPR |
14.6400 KRW |
14.1500 KRW |
17.8000 KRW |
14.4600 KRW |
| 2025-08-25 |
14.2517 KRW |
3,271,384.2955 CSPR |
14.5000 KRW |
14.1300 KRW |
14.5500 KRW |
14.3700 KRW |
| 2025-08-24 |
14.5221 KRW |
3,845,024.5363 CSPR |
14.6600 KRW |
14.4300 KRW |
14.7500 KRW |
14.5300 KRW |
| 2025-08-23 |
14.5677 KRW |
1,128,643.6017 CSPR |
14.6500 KRW |
14.5000 KRW |
14.7800 KRW |
14.6400 KRW |
| 2025-08-22 |
14.8397 KRW |
5,605,133.2064 CSPR |
14.5400 KRW |
14.5300 KRW |
14.9900 KRW |
14.5900 KRW |
| 2025-08-21 |
14.5355 KRW |
2,528,429.5925 CSPR |
14.5900 KRW |
14.3800 KRW |
14.7900 KRW |
14.5800 KRW |
| 2025-08-20 |
14.3772 KRW |
4,382,037.8413 CSPR |
14.5200 KRW |
14.2800 KRW |
14.5200 KRW |
14.3100 KRW |
| 2025-08-19 |
14.1804 KRW |
2,171,912.6648 CSPR |
14.2900 KRW |
14.0800 KRW |
14.3600 KRW |
14.3400 KRW |
| 2025-08-18 |
14.6722 KRW |
15,113,239.4563 CSPR |
14.1700 KRW |
14.0800 KRW |
15.1600 KRW |
14.2900 KRW |
| 2025-08-17 |
14.6675 KRW |
5,324,166.8571 CSPR |
14.6600 KRW |
14.6000 KRW |
14.8000 KRW |
14.6200 KRW |
| 2025-08-16 |
14.7720 KRW |
1,268.5493 CSPR |
14.8000 KRW |
14.7400 KRW |
14.8000 KRW |
14.7400 KRW |
| 2025-08-15 |
14.7815 KRW |
3,720,675.4129 CSPR |
15.0200 KRW |
14.6500 KRW |
15.0200 KRW |
14.8300 KRW |
| 2025-08-14 |
14.8194 KRW |
8,534,887.3911 CSPR |
15.0800 KRW |
14.6400 KRW |
15.1700 KRW |
14.7400 KRW |
| 2025-08-13 |
15.7254 KRW |
9,644,449.9962 CSPR |
15.3100 KRW |
15.1000 KRW |
16.0000 KRW |
15.2200 KRW |
| 2025-08-12 |
15.1864 KRW |
3,386,311.9190 CSPR |
15.3100 KRW |
15.0600 KRW |
15.4100 KRW |
15.1000 KRW |
| 2025-08-11 |
15.0580 KRW |
7,823,238.0615 CSPR |
15.1600 KRW |
14.9600 KRW |
15.1800 KRW |
14.9800 KRW |
| 2025-08-10 |
15.2027 KRW |
6,921,862.1575 CSPR |
15.4100 KRW |
15.0000 KRW |
15.4600 KRW |
15.2700 KRW |
| 2025-08-09 |
15.6942 KRW |
2,488,974.4345 CSPR |
15.6300 KRW |
15.5800 KRW |
15.8100 KRW |
15.8000 KRW |
| 2025-08-08 |
15.4246 KRW |
3,676,490.4711 CSPR |
15.3200 KRW |
15.2400 KRW |
15.6500 KRW |
15.5700 KRW |
| 2025-08-07 |
14.9689 KRW |
7,880,253.4864 CSPR |
15.0200 KRW |
14.8500 KRW |
15.2700 KRW |
15.0100 KRW |
| 2025-08-06 |
14.9854 KRW |
2,765,980.0963 CSPR |
15.1400 KRW |
14.8600 KRW |
15.2400 KRW |
14.9400 KRW |
| 2025-08-05 |
15.2983 KRW |
29,114,332.9857 CSPR |
14.7100 KRW |
14.6400 KRW |
16.2000 KRW |
14.9800 KRW |
| 2025-08-04 |
15.1373 KRW |
7,305,854.6240 CSPR |
15.1500 KRW |
15.0000 KRW |
15.3500 KRW |
15.0500 KRW |
| 2025-08-03 |
15.1183 KRW |
3,196,828.2991 CSPR |
15.2000 KRW |
14.9500 KRW |
15.3700 KRW |
15.1700 KRW |
| 2025-08-02 |
15.5669 KRW |
16,680,498.8021 CSPR |
14.9100 KRW |
14.8800 KRW |
16.2200 KRW |
15.3400 KRW |
| 2025-08-01 |
14.7197 KRW |
6,118,808.9134 CSPR |
14.8800 KRW |
14.5000 KRW |
14.9700 KRW |
14.7900 KRW |
| 2025-07-31 |
15.4190 KRW |
4,028,983.5175 CSPR |
15.3500 KRW |
15.2500 KRW |
15.6800 KRW |
15.2500 KRW |
| 2025-07-30 |
15.8292 KRW |
19,672,606.4947 CSPR |
15.4900 KRW |
15.2800 KRW |
16.2000 KRW |
15.8300 KRW |
| 2025-07-29 |
15.2819 KRW |
7,371,563.2329 CSPR |
15.3300 KRW |
15.1000 KRW |
15.6900 KRW |
15.4900 KRW |
| 2025-07-28 |
15.7268 KRW |
6,521,531.8147 CSPR |
15.9400 KRW |
15.5200 KRW |
16.0400 KRW |
15.6100 KRW |
| 2025-07-27 |
16.6877 KRW |
32,257,785.5028 CSPR |
16.3400 KRW |
16.2300 KRW |
16.9900 KRW |
16.3200 KRW |
| 2025-07-26 |
16.6135 KRW |
7,269,011.3530 CSPR |
16.3900 KRW |
16.2300 KRW |
17.1000 KRW |
16.3300 KRW |
| 2025-07-25 |
15.9976 KRW |
1,901,882.3097 CSPR |
16.0400 KRW |
15.7700 KRW |
16.2500 KRW |
16.1400 KRW |
| 2025-07-24 |
16.0474 KRW |
3,623,719.3509 CSPR |
16.3500 KRW |
15.7200 KRW |
16.4100 KRW |
15.9000 KRW |
| 2025-07-23 |
16.2611 KRW |
14,731,537.2153 CSPR |
16.9300 KRW |
15.5300 KRW |
17.0600 KRW |
16.2000 KRW |
| 2025-07-22 |
18.0314 KRW |
4,500,558.3515 CSPR |
18.0700 KRW |
17.7100 KRW |
18.2000 KRW |
18.1100 KRW |
| 2025-07-21 |
18.7974 KRW |
41,855,407.6800 CSPR |
18.5200 KRW |
17.9300 KRW |
19.6700 KRW |
18.6300 KRW |
| 2025-07-20 |
17.7864 KRW |
61,397,684.0521 CSPR |
17.1900 KRW |
17.1400 KRW |
18.4000 KRW |
17.6800 KRW |
| 2025-07-19 |
16.6790 KRW |
4,051,183.8433 CSPR |
16.4200 KRW |
16.4000 KRW |
17.1300 KRW |
16.9600 KRW |
| 2025-07-18 |
16.6648 KRW |
8,585,344.6906 CSPR |
17.1200 KRW |
16.3000 KRW |
17.4800 KRW |
16.5800 KRW |
| 2025-07-17 |
16.5128 KRW |
47,029,304.2135 CSPR |
16.1500 KRW |
16.0100 KRW |
17.2000 KRW |
16.3200 KRW |
| 2025-07-16 |
16.2333 KRW |
13,019,117.5396 CSPR |
16.0000 KRW |
15.8700 KRW |
16.8000 KRW |
16.3500 KRW |
| 2025-07-15 |
15.8173 KRW |
14,649,913.4369 CSPR |
15.4400 KRW |
15.3800 KRW |
16.1200 KRW |
15.9000 KRW |
| 2025-07-14 |
16.3869 KRW |
57,067,251.0131 CSPR |
16.0400 KRW |
15.5200 KRW |
17.3000 KRW |
15.5900 KRW |
| 2025-07-13 |
15.5648 KRW |
9,102,880.9373 CSPR |
15.6800 KRW |
15.2500 KRW |
15.7900 KRW |
15.4000 KRW |
| 2025-07-12 |
15.1899 KRW |
4,887,149.1096 CSPR |
15.1800 KRW |
15.0100 KRW |
15.4300 KRW |
15.2200 KRW |
| 2025-07-11 |
16.9898 KRW |
103,613,341.5839 CSPR |
16.0200 KRW |
15.5900 KRW |
18.1700 KRW |
16.2600 KRW |
| 2025-07-10 |
14.8945 KRW |
18,034,508.6436 CSPR |
14.7200 KRW |
14.4700 KRW |
15.2800 KRW |
15.2700 KRW |
| 2025-07-09 |
14.5653 KRW |
6,914,876.9090 CSPR |
14.5100 KRW |
14.3400 KRW |
14.8700 KRW |
14.7400 KRW |