Identifier on Bithumb: KRW-CSPR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
18.3360 KRW |
7,395,288.9804 CSPR |
17.7100 KRW |
17.3000 KRW |
19.0600 KRW |
19.0200 KRW |
| 2025-02-27 |
18.1656 KRW |
41,347,579.9717 CSPR |
16.8800 KRW |
16.2400 KRW |
19.3000 KRW |
18.0400 KRW |
| 2025-02-26 |
17.0881 KRW |
6,679,764.6034 CSPR |
16.8800 KRW |
16.2400 KRW |
18.4300 KRW |
17.1100 KRW |
| 2025-02-25 |
16.6004 KRW |
4,770,902.2745 CSPR |
15.9100 KRW |
15.9000 KRW |
17.5000 KRW |
16.8900 KRW |
| 2025-02-24 |
16.5919 KRW |
6,490,323.8778 CSPR |
17.1100 KRW |
16.1000 KRW |
17.3400 KRW |
16.5400 KRW |
| 2025-02-23 |
18.2710 KRW |
2,739,228.3256 CSPR |
18.4900 KRW |
18.1300 KRW |
18.6000 KRW |
18.2100 KRW |
| 2025-02-22 |
18.9372 KRW |
1,553,786.0670 CSPR |
19.0000 KRW |
18.7100 KRW |
19.2800 KRW |
18.8800 KRW |
| 2025-02-21 |
19.0264 KRW |
6,900,147.8717 CSPR |
19.6000 KRW |
18.1000 KRW |
19.7100 KRW |
18.5500 KRW |
| 2025-02-20 |
19.1969 KRW |
5,966,689.7606 CSPR |
19.3800 KRW |
19.0200 KRW |
19.4000 KRW |
19.2400 KRW |
| 2025-02-19 |
19.1703 KRW |
3,212,591.6325 CSPR |
19.4700 KRW |
19.0500 KRW |
19.5500 KRW |
19.2400 KRW |
| 2025-02-18 |
19.0899 KRW |
5,969,747.1294 CSPR |
19.7000 KRW |
18.7700 KRW |
19.7300 KRW |
19.5300 KRW |
| 2025-02-17 |
19.2429 KRW |
3,314,365.8410 CSPR |
19.5300 KRW |
18.9500 KRW |
19.6900 KRW |
19.4600 KRW |
| 2025-02-16 |
21.2150 KRW |
49,203,339.2930 CSPR |
20.6500 KRW |
20.0600 KRW |
22.0600 KRW |
20.8000 KRW |
| 2025-02-15 |
19.7852 KRW |
17,922,148.7378 CSPR |
18.7900 KRW |
18.6400 KRW |
21.1200 KRW |
19.1700 KRW |
| 2025-02-14 |
19.4520 KRW |
5,507,789.1646 CSPR |
19.2400 KRW |
19.0100 KRW |
19.7500 KRW |
19.5800 KRW |
| 2025-02-13 |
18.4148 KRW |
4,109,670.2127 CSPR |
18.1400 KRW |
18.0900 KRW |
18.8300 KRW |
18.6900 KRW |
| 2025-02-12 |
18.3872 KRW |
1,282,202.6381 CSPR |
18.2000 KRW |
18.1200 KRW |
18.6500 KRW |
18.4100 KRW |
| 2025-02-11 |
18.2495 KRW |
4,117,208.6617 CSPR |
18.5000 KRW |
17.9600 KRW |
18.9600 KRW |
18.3000 KRW |
| 2025-02-10 |
18.5569 KRW |
1,362,971.2488 CSPR |
18.5400 KRW |
18.4400 KRW |
18.7800 KRW |
18.7800 KRW |
| 2025-02-09 |
18.2497 KRW |
5,036,904.8376 CSPR |
19.1500 KRW |
17.5000 KRW |
19.7500 KRW |
18.4300 KRW |
| 2025-02-08 |
18.7112 KRW |
336,765.3172 CSPR |
18.4300 KRW |
18.2600 KRW |
19.0000 KRW |
18.9700 KRW |
| 2025-02-07 |
18.1240 KRW |
1,613,901.9216 CSPR |
18.9400 KRW |
17.7500 KRW |
19.1000 KRW |
17.7800 KRW |
| 2025-02-06 |
18.1663 KRW |
4,933,693.9300 CSPR |
18.5000 KRW |
17.8100 KRW |
18.6000 KRW |
18.1600 KRW |
| 2025-02-05 |
19.0742 KRW |
5,322,098.7055 CSPR |
19.2700 KRW |
18.7800 KRW |
19.4300 KRW |
19.0200 KRW |
| 2025-02-04 |
19.8875 KRW |
7,355,615.0623 CSPR |
20.2700 KRW |
19.5700 KRW |
20.5300 KRW |
20.0000 KRW |
| 2025-02-03 |
20.8841 KRW |
37,430,043.3174 CSPR |
20.7000 KRW |
20.0700 KRW |
21.8000 KRW |
20.8600 KRW |
| 2025-02-02 |
19.2597 KRW |
22,609,689.9888 CSPR |
20.3000 KRW |
18.0100 KRW |
20.7000 KRW |
18.4000 KRW |
| 2025-02-01 |
20.9345 KRW |
3,475,913.3442 CSPR |
20.9500 KRW |
20.7100 KRW |
21.3500 KRW |
20.7200 KRW |
| 2025-01-31 |
22.1045 KRW |
5,404,092.1164 CSPR |
22.1100 KRW |
21.5300 KRW |
22.4400 KRW |
21.7400 KRW |
| 2025-01-30 |
21.7587 KRW |
4,990,986.0299 CSPR |
21.8300 KRW |
21.6100 KRW |
21.9300 KRW |
21.7600 KRW |
| 2025-01-29 |
21.4297 KRW |
10,589,674.4517 CSPR |
20.8200 KRW |
20.5500 KRW |
21.9600 KRW |
21.5600 KRW |
| 2025-01-28 |
21.2717 KRW |
10,940,870.5543 CSPR |
21.5500 KRW |
20.8000 KRW |
22.4400 KRW |
20.9000 KRW |
| 2025-01-27 |
22.7124 KRW |
74,932,330.8662 CSPR |
22.5700 KRW |
20.8000 KRW |
24.6600 KRW |
21.6700 KRW |
| 2025-01-26 |
22.5837 KRW |
13,815,392.7969 CSPR |
22.1600 KRW |
21.7500 KRW |
23.4200 KRW |
22.2700 KRW |
| 2025-01-25 |
21.0842 KRW |
8,039,633.1343 CSPR |
20.6000 KRW |
20.5700 KRW |
21.5000 KRW |
21.1000 KRW |
| 2025-01-24 |
20.5866 KRW |
9,197,668.1484 CSPR |
21.1200 KRW |
20.2500 KRW |
21.1300 KRW |
20.3900 KRW |