Identifier on Bithumb: KRW-CSPR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |