Identifier on Bithumb: KRW-CTSI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
85.9838 KRW |
9,406.0125 CTSI |
85.7600 KRW |
85.1100 KRW |
86.8100 KRW |
85.1100 KRW |
| 2025-06-11 |
89.4076 KRW |
18,681.1122 CTSI |
91.6400 KRW |
88.9600 KRW |
92.3700 KRW |
88.9600 KRW |
| 2025-06-10 |
89.3734 KRW |
238,925.2742 CTSI |
85.4300 KRW |
85.4300 KRW |
92.4400 KRW |
92.0400 KRW |
| 2025-06-09 |
87.2854 KRW |
91,043.9788 CTSI |
85.4300 KRW |
85.4300 KRW |
89.0500 KRW |
89.0500 KRW |
| 2025-06-08 |
86.3673 KRW |
144,985.1803 CTSI |
86.0100 KRW |
85.7200 KRW |
87.1400 KRW |
85.7200 KRW |
| 2025-06-07 |
86.1565 KRW |
51,756.6351 CTSI |
87.0500 KRW |
85.2700 KRW |
87.0500 KRW |
85.6300 KRW |
| 2025-06-06 |
83.6878 KRW |
26,470.7835 CTSI |
85.6300 KRW |
82.6000 KRW |
85.6300 KRW |
82.6000 KRW |
| 2025-06-05 |
83.2121 KRW |
278,121.5001 CTSI |
87.6100 KRW |
79.6800 KRW |
87.6100 KRW |
79.9200 KRW |
| 2025-06-04 |
90.2008 KRW |
114,881.7459 CTSI |
90.9900 KRW |
87.5800 KRW |
91.5500 KRW |
88.5100 KRW |
| 2025-06-03 |
90.6942 KRW |
53,969.0243 CTSI |
91.3100 KRW |
89.8700 KRW |
91.9400 KRW |
90.6900 KRW |
| 2025-06-02 |
90.4096 KRW |
2,206.5845 CTSI |
90.3600 KRW |
90.2200 KRW |
92.5000 KRW |
92.5000 KRW |
| 2025-06-01 |
90.5921 KRW |
25,961.9970 CTSI |
90.9300 KRW |
89.5200 KRW |
91.6000 KRW |
91.6000 KRW |
| 2025-05-31 |
91.0888 KRW |
240,733.4771 CTSI |
89.9700 KRW |
89.2700 KRW |
93.5100 KRW |
90.6800 KRW |
| 2025-05-30 |
92.5890 KRW |
354,405.4946 CTSI |
95.0000 KRW |
90.6300 KRW |
95.0000 KRW |
92.0500 KRW |
| 2025-05-29 |
98.5904 KRW |
35,520.7878 CTSI |
102.0000 KRW |
97.8500 KRW |
102.0000 KRW |
98.9300 KRW |
| 2025-05-28 |
99.9686 KRW |
1,387.5348 CTSI |
101.0000 KRW |
99.4100 KRW |
102.0000 KRW |
99.4100 KRW |
| 2025-05-27 |
103.2720 KRW |
61,247.7924 CTSI |
104.0000 KRW |
102.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2025-05-26 |
100.7399 KRW |
45,025.5891 CTSI |
103.0000 KRW |
99.6700 KRW |
104.0000 KRW |
101.0000 KRW |
| 2025-05-25 |
99.9065 KRW |
64,413.7386 CTSI |
100.0000 KRW |
99.3000 KRW |
101.0000 KRW |
99.8400 KRW |
| 2025-05-24 |
104.2244 KRW |
70,452.1656 CTSI |
106.0000 KRW |
104.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2025-05-23 |
109.7745 KRW |
505,618.4645 CTSI |
110.0000 KRW |
107.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2025-05-22 |
111.8315 KRW |
233,638.5675 CTSI |
110.0000 KRW |
109.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-05-21 |
101.1145 KRW |
90,382.2322 CTSI |
102.0000 KRW |
99.8200 KRW |
104.0000 KRW |
102.0000 KRW |
| 2025-05-20 |
102.0347 KRW |
14,115.5794 CTSI |
102.0000 KRW |
101.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-05-19 |
101.1478 KRW |
2,300.6917 CTSI |
102.0000 KRW |
101.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-05-18 |
104.7834 KRW |
94,651.7247 CTSI |
106.0000 KRW |
99.0000 KRW |
108.0000 KRW |
103.0000 KRW |
| 2025-05-17 |
101.1424 KRW |
98,397.3963 CTSI |
101.0000 KRW |
100.0000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2025-05-16 |
106.1838 KRW |
444,078.9053 CTSI |
107.0000 KRW |
104.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2025-05-15 |
108.8552 KRW |
62,485.5142 CTSI |
107.0000 KRW |
106.0000 KRW |
111.0000 KRW |
106.0000 KRW |
| 2025-05-14 |
114.9905 KRW |
164,956.1510 CTSI |
116.0000 KRW |
113.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2025-05-13 |
115.9290 KRW |
147,793.3144 CTSI |
114.0000 KRW |
114.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2025-05-12 |
112.3067 KRW |
209,465.0224 CTSI |
111.0000 KRW |
109.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2025-05-11 |
113.0750 KRW |
3,071,185.8167 CTSI |
112.0000 KRW |
110.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2025-05-10 |
110.3335 KRW |
825,982.5104 CTSI |
108.0000 KRW |
107.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2025-05-09 |
104.1723 KRW |
215,686.7158 CTSI |
103.0000 KRW |
103.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2025-05-08 |
94.4969 KRW |
131,267.5789 CTSI |
92.3200 KRW |
91.9500 KRW |
97.0000 KRW |
96.6300 KRW |
| 2025-05-07 |
85.6277 KRW |
155,859.3369 CTSI |
84.8400 KRW |
84.2700 KRW |
86.9400 KRW |
86.2800 KRW |
| 2025-05-06 |
83.1190 KRW |
56,897.7501 CTSI |
83.1200 KRW |
81.8700 KRW |
83.9400 KRW |
83.8900 KRW |
| 2025-05-05 |
86.9812 KRW |
62,526.4104 CTSI |
86.3700 KRW |
86.3200 KRW |
88.6500 KRW |
87.2100 KRW |
| 2025-05-04 |
88.0803 KRW |
191,641.3113 CTSI |
88.9400 KRW |
87.9800 KRW |
89.0500 KRW |
88.0200 KRW |
| 2025-05-03 |
91.1996 KRW |
367,241.1490 CTSI |
92.0000 KRW |
88.7100 KRW |
92.7400 KRW |
91.2600 KRW |
| 2025-05-02 |
98.0062 KRW |
22,043.5229 CTSI |
98.5900 KRW |
97.2600 KRW |
99.1000 KRW |
97.2600 KRW |
| 2025-05-01 |
99.2938 KRW |
309,483.8371 CTSI |
99.3600 KRW |
97.7200 KRW |
101.0000 KRW |
101.0000 KRW |
| 2025-04-30 |
96.5766 KRW |
854,317.3416 CTSI |
96.1900 KRW |
95.5900 KRW |
101.0000 KRW |
97.6700 KRW |
| 2025-04-29 |
98.8863 KRW |
72,575.7603 CTSI |
98.7100 KRW |
97.9100 KRW |
99.0300 KRW |
97.9100 KRW |
| 2025-04-28 |
95.7283 KRW |
80,309.8685 CTSI |
95.6200 KRW |
95.2600 KRW |
99.0000 KRW |
98.2800 KRW |
| 2025-04-27 |
96.8806 KRW |
209,287.8240 CTSI |
97.1400 KRW |
96.5900 KRW |
98.0900 KRW |
96.7100 KRW |
| 2025-04-26 |
100.0328 KRW |
20,496.1662 CTSI |
100.0000 KRW |
100.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-04-25 |
98.7035 KRW |
346,991.8317 CTSI |
99.1200 KRW |
97.8600 KRW |
99.3400 KRW |
99.1400 KRW |
| 2025-04-24 |
94.7281 KRW |
416,970.6010 CTSI |
94.7100 KRW |
93.1100 KRW |
98.0000 KRW |
94.0000 KRW |