Identifier on Bithumb: KRW-CTSI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
42.5778 KRW |
524,397.3636 CTSI |
42.9000 KRW |
41.9000 KRW |
44.1000 KRW |
44.0000 KRW |
| 2026-02-02 |
42.3610 KRW |
280,520.7148 CTSI |
42.1500 KRW |
41.8500 KRW |
42.6900 KRW |
41.9500 KRW |
| 2026-02-01 |
39.9496 KRW |
138,695.4656 CTSI |
39.8400 KRW |
39.5200 KRW |
40.3400 KRW |
40.2600 KRW |
| 2026-01-31 |
39.6507 KRW |
246,966.0478 CTSI |
40.7700 KRW |
36.3000 KRW |
42.1800 KRW |
38.8800 KRW |
| 2026-01-30 |
43.2232 KRW |
63,212.6303 CTSI |
42.8900 KRW |
42.5400 KRW |
44.0000 KRW |
44.0000 KRW |
| 2026-01-29 |
42.8159 KRW |
700,867.1917 CTSI |
43.0000 KRW |
42.0500 KRW |
43.3600 KRW |
43.1700 KRW |
| 2026-01-28 |
45.6287 KRW |
196,302.8500 CTSI |
45.8100 KRW |
45.3800 KRW |
46.0600 KRW |
45.4700 KRW |
| 2026-01-27 |
46.9439 KRW |
198,652.6569 CTSI |
46.2900 KRW |
46.2300 KRW |
47.3300 KRW |
46.9500 KRW |
| 2026-01-26 |
47.4498 KRW |
63,767.4057 CTSI |
47.7000 KRW |
47.0700 KRW |
47.8300 KRW |
47.0700 KRW |
| 2026-01-25 |
46.7825 KRW |
306,213.0179 CTSI |
48.5100 KRW |
45.9200 KRW |
48.7700 KRW |
46.4600 KRW |
| 2026-01-24 |
49.5496 KRW |
9,194.9638 CTSI |
49.7500 KRW |
49.4900 KRW |
49.7500 KRW |
49.5000 KRW |
| 2026-01-23 |
49.8798 KRW |
115,609.6095 CTSI |
49.8400 KRW |
49.2000 KRW |
50.6100 KRW |
49.7100 KRW |
| 2026-01-22 |
50.7564 KRW |
139,520.4998 CTSI |
49.8400 KRW |
49.5100 KRW |
51.8300 KRW |
50.3700 KRW |
| 2026-01-21 |
49.0044 KRW |
139,636.0046 CTSI |
49.9300 KRW |
47.9800 KRW |
50.4000 KRW |
49.7400 KRW |
| 2026-01-20 |
50.3461 KRW |
143,552.8598 CTSI |
51.4100 KRW |
49.8100 KRW |
51.6000 KRW |
49.8100 KRW |
| 2026-01-19 |
52.1553 KRW |
19,155.3479 CTSI |
52.3200 KRW |
51.9500 KRW |
52.5000 KRW |
51.9500 KRW |
| 2026-01-18 |
55.3150 KRW |
75,861.0467 CTSI |
54.9600 KRW |
54.9500 KRW |
55.8800 KRW |
55.7500 KRW |
| 2026-01-17 |
57.7175 KRW |
2,389,633.8816 CTSI |
56.4400 KRW |
55.6800 KRW |
61.0000 KRW |
55.6800 KRW |
| 2026-01-16 |
55.3558 KRW |
325,132.3191 CTSI |
53.9500 KRW |
52.9100 KRW |
56.4000 KRW |
54.7000 KRW |
| 2026-01-15 |
52.1910 KRW |
37,195.6795 CTSI |
52.8000 KRW |
51.6800 KRW |
52.8000 KRW |
51.9600 KRW |
| 2026-01-14 |
54.2967 KRW |
143,547.5263 CTSI |
54.9700 KRW |
53.4000 KRW |
55.4100 KRW |
53.4000 KRW |
| 2026-01-13 |
52.8281 KRW |
80,616.1276 CTSI |
52.4700 KRW |
52.3600 KRW |
53.8500 KRW |
53.2800 KRW |
| 2026-01-12 |
51.2094 KRW |
146,460.1193 CTSI |
50.4700 KRW |
50.4400 KRW |
53.5000 KRW |
51.1700 KRW |
| 2026-01-11 |
51.4537 KRW |
132,611.6886 CTSI |
51.9000 KRW |
50.8000 KRW |
52.0500 KRW |
50.9200 KRW |
| 2026-01-10 |
52.9558 KRW |
72,394.0261 CTSI |
52.5900 KRW |
52.5600 KRW |
53.3000 KRW |
52.8600 KRW |
| 2026-01-09 |
51.9846 KRW |
392,483.2383 CTSI |
51.3900 KRW |
51.3600 KRW |
52.8000 KRW |
52.1100 KRW |
| 2026-01-08 |
50.6083 KRW |
63,078.3703 CTSI |
49.6400 KRW |
49.2500 KRW |
51.1900 KRW |
51.1900 KRW |
| 2026-01-07 |
55.1310 KRW |
2,196,459.0353 CTSI |
52.6800 KRW |
51.9400 KRW |
57.4800 KRW |
52.3700 KRW |
| 2026-01-06 |
52.8082 KRW |
245,960.4565 CTSI |
54.4000 KRW |
51.4800 KRW |
54.4000 KRW |
53.3200 KRW |
| 2026-01-05 |
51.8470 KRW |
30,196.5133 CTSI |
51.5800 KRW |
51.4400 KRW |
52.4900 KRW |
52.4800 KRW |
| 2026-01-04 |
51.5698 KRW |
80,182.4983 CTSI |
51.0200 KRW |
51.0200 KRW |
51.9000 KRW |
51.3000 KRW |
| 2026-01-03 |
49.6905 KRW |
30,206.0037 CTSI |
49.4400 KRW |
49.4400 KRW |
50.2900 KRW |
50.2900 KRW |
| 2026-01-02 |
49.4363 KRW |
14,733.3380 CTSI |
49.6400 KRW |
49.0600 KRW |
49.9800 KRW |
49.3100 KRW |
| 2026-01-01 |
47.4099 KRW |
177,484.8444 CTSI |
46.7600 KRW |
46.7600 KRW |
48.5300 KRW |
48.5200 KRW |
| 2025-12-31 |
47.5843 KRW |
3,060,240.2737 CTSI |
47.2800 KRW |
44.6100 KRW |
54.8400 KRW |
45.8200 KRW |
| 2025-12-30 |
46.1670 KRW |
118,524.0189 CTSI |
46.4800 KRW |
45.9800 KRW |
46.7000 KRW |
46.1200 KRW |
| 2025-12-29 |
47.4716 KRW |
2,066.1746 CTSI |
47.4800 KRW |
47.4700 KRW |
47.4800 KRW |
47.4700 KRW |
| 2025-12-28 |
47.7338 KRW |
23,763.5032 CTSI |
48.8400 KRW |
46.7700 KRW |
48.8500 KRW |
46.7700 KRW |
| 2025-12-27 |
48.3887 KRW |
8,328.6843 CTSI |
48.3600 KRW |
48.3600 KRW |
48.5500 KRW |
48.5500 KRW |
| 2025-12-26 |
47.6138 KRW |
123,905.6711 CTSI |
47.5700 KRW |
47.5300 KRW |
48.3500 KRW |
48.3300 KRW |
| 2025-12-25 |
48.5925 KRW |
161,619.0211 CTSI |
48.5500 KRW |
47.2900 KRW |
49.2800 KRW |
47.2900 KRW |
| 2025-12-24 |
47.7828 KRW |
2,557,807.0818 CTSI |
47.0400 KRW |
46.8800 KRW |
49.4500 KRW |
47.6600 KRW |
| 2025-12-23 |
47.0881 KRW |
140,253.1506 CTSI |
47.3800 KRW |
46.7200 KRW |
47.8400 KRW |
47.6400 KRW |
| 2025-12-22 |
47.7162 KRW |
323,295.2055 CTSI |
47.9000 KRW |
46.8000 KRW |
48.5900 KRW |
47.2600 KRW |
| 2025-12-21 |
48.2695 KRW |
421,245.5327 CTSI |
47.3500 KRW |
47.1300 KRW |
49.0300 KRW |
47.9900 KRW |
| 2025-12-20 |
48.5914 KRW |
17,054.5857 CTSI |
48.3700 KRW |
48.3600 KRW |
48.8300 KRW |
48.5900 KRW |
| 2025-12-19 |
48.8406 KRW |
461,490.4717 CTSI |
48.8400 KRW |
48.4400 KRW |
50.0000 KRW |
49.6700 KRW |
| 2025-12-18 |
46.0418 KRW |
753,007.1523 CTSI |
48.4700 KRW |
44.2800 KRW |
48.7700 KRW |
45.1100 KRW |
| 2025-12-17 |
50.0098 KRW |
72,650.5107 CTSI |
51.4300 KRW |
48.8000 KRW |
51.7500 KRW |
48.8400 KRW |
| 2025-12-16 |
52.3429 KRW |
30,201.9833 CTSI |
52.2100 KRW |
52.1900 KRW |
52.6600 KRW |
52.4400 KRW |