Identifier on Bithumb: KRW-CSPR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
14.2617 KRW |
2,980,924.3984 CSPR |
14.1500 KRW |
14.1200 KRW |
14.4000 KRW |
14.2400 KRW |
| 2025-07-07 |
14.2567 KRW |
6,544,182.3187 CSPR |
14.3900 KRW |
14.1600 KRW |
14.3900 KRW |
14.2900 KRW |
| 2025-07-06 |
14.4252 KRW |
923,077.5925 CSPR |
14.4000 KRW |
14.3400 KRW |
14.4800 KRW |
14.4300 KRW |
| 2025-07-05 |
14.3091 KRW |
2,774,029.3828 CSPR |
14.4500 KRW |
14.2000 KRW |
14.5200 KRW |
14.2500 KRW |
| 2025-07-04 |
14.4182 KRW |
6,869,449.9804 CSPR |
14.7100 KRW |
14.1400 KRW |
14.7100 KRW |
14.3400 KRW |
| 2025-07-03 |
15.0549 KRW |
4,114,676.9124 CSPR |
15.2300 KRW |
14.9600 KRW |
15.2500 KRW |
15.0300 KRW |
| 2025-07-02 |
15.2131 KRW |
9,288,712.3903 CSPR |
14.8600 KRW |
14.8200 KRW |
15.3900 KRW |
15.2200 KRW |
| 2025-07-01 |
14.7346 KRW |
3,877,118.5736 CSPR |
14.8300 KRW |
14.5300 KRW |
14.9800 KRW |
14.6100 KRW |
| 2025-06-30 |
15.8945 KRW |
39,247,704.1526 CSPR |
15.1800 KRW |
15.0100 KRW |
17.7000 KRW |
15.1800 KRW |
| 2025-06-29 |
15.6867 KRW |
3,831,500.6103 CSPR |
15.7600 KRW |
15.5800 KRW |
15.8300 KRW |
15.6400 KRW |
| 2025-06-28 |
15.7939 KRW |
4,945,629.9581 CSPR |
15.7500 KRW |
15.6900 KRW |
15.9100 KRW |
15.8600 KRW |
| 2025-06-27 |
15.8584 KRW |
7,897,675.0387 CSPR |
15.8400 KRW |
15.5100 KRW |
16.2400 KRW |
15.6200 KRW |
| 2025-06-26 |
15.5069 KRW |
7,323,513.6627 CSPR |
15.5800 KRW |
15.2600 KRW |
15.7000 KRW |
15.3700 KRW |
| 2025-06-25 |
15.9600 KRW |
7,385,538.7600 CSPR |
16.2400 KRW |
15.7600 KRW |
16.2400 KRW |
15.9900 KRW |
| 2025-06-24 |
15.9642 KRW |
58,520,910.4267 CSPR |
15.1900 KRW |
14.7000 KRW |
16.8800 KRW |
15.8500 KRW |
| 2025-06-23 |
15.1489 KRW |
9,464,051.8261 CSPR |
15.1900 KRW |
14.7000 KRW |
15.4300 KRW |
15.3500 KRW |
| 2025-06-22 |
14.6465 KRW |
27,174,845.0063 CSPR |
14.2100 KRW |
14.1200 KRW |
14.9400 KRW |
14.8700 KRW |
| 2025-06-21 |
15.0440 KRW |
16,125,085.6573 CSPR |
15.5900 KRW |
14.3900 KRW |
15.8700 KRW |
14.6400 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 |