Identifier on Bithumb: KRW-CTSI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
35.5986 KRW |
1,615,841.0948 CTSI |
36.0400 KRW |
34.9200 KRW |
36.1400 KRW |
35.5300 KRW |
| 2026-03-04 |
35.9299 KRW |
349,497.7838 CTSI |
36.0400 KRW |
35.7000 KRW |
36.1400 KRW |
35.9800 KRW |
| 2026-03-03 |
34.8700 KRW |
992,108.9829 CTSI |
34.7000 KRW |
34.5000 KRW |
35.3100 KRW |
35.0700 KRW |
| 2026-03-02 |
35.6738 KRW |
2,347,287.2512 CTSI |
35.0900 KRW |
34.7300 KRW |
36.3900 KRW |
34.9800 KRW |
| 2026-03-01 |
34.7908 KRW |
879,333.5563 CTSI |
35.1000 KRW |
34.1300 KRW |
35.2100 KRW |
34.2600 KRW |
| 2026-02-28 |
35.7731 KRW |
250,861.0247 CTSI |
34.0000 KRW |
34.0000 KRW |
36.7100 KRW |
36.6300 KRW |
| 2026-02-27 |
35.3357 KRW |
745,481.2386 CTSI |
35.4500 KRW |
35.0600 KRW |
35.7500 KRW |
35.0600 KRW |
| 2026-02-26 |
34.9802 KRW |
122,468.5162 CTSI |
35.1600 KRW |
34.3100 KRW |
35.3100 KRW |
35.3100 KRW |
| 2026-02-25 |
35.9935 KRW |
542,863.3093 CTSI |
35.7900 KRW |
35.6400 KRW |
36.5100 KRW |
36.2000 KRW |
| 2026-02-24 |
35.5532 KRW |
240,828.8542 CTSI |
35.4300 KRW |
35.2000 KRW |
35.7500 KRW |
35.2700 KRW |
| 2026-02-23 |
36.3006 KRW |
1,567,147.8875 CTSI |
36.0100 KRW |
35.0300 KRW |
38.0000 KRW |
38.0000 KRW |
| 2026-02-22 |
36.2772 KRW |
1,565,620.0360 CTSI |
36.4400 KRW |
35.9000 KRW |
36.5700 KRW |
36.0400 KRW |
| 2026-02-21 |
39.5692 KRW |
9,212,635.1241 CTSI |
39.8900 KRW |
37.6100 KRW |
41.7000 KRW |
38.1500 KRW |
| 2026-02-20 |
37.6722 KRW |
739,462.7817 CTSI |
37.1000 KRW |
37.0200 KRW |
38.3400 KRW |
37.8500 KRW |
| 2026-02-19 |
36.7468 KRW |
135,493.2737 CTSI |
36.5600 KRW |
36.2300 KRW |
36.9300 KRW |
36.8700 KRW |
| 2026-02-18 |
38.3418 KRW |
108,234.6728 CTSI |
38.8900 KRW |
38.0800 KRW |
39.1400 KRW |
38.0800 KRW |
| 2026-02-17 |
40.5789 KRW |
6,306.6744 CTSI |
40.1600 KRW |
40.1600 KRW |
40.7900 KRW |
40.6700 KRW |
| 2026-02-16 |
40.5615 KRW |
251,974.2767 CTSI |
40.5200 KRW |
40.1300 KRW |
40.7800 KRW |
40.7100 KRW |
| 2026-02-15 |
39.6568 KRW |
73,638.3047 CTSI |
39.8500 KRW |
39.1600 KRW |
40.0200 KRW |
39.2600 KRW |
| 2026-02-14 |
40.8177 KRW |
114,849.2304 CTSI |
40.2500 KRW |
40.2500 KRW |
41.4000 KRW |
41.1600 KRW |
| 2026-02-13 |
38.9741 KRW |
78,265.4406 CTSI |
38.9000 KRW |
38.6400 KRW |
39.2800 KRW |
39.1800 KRW |
| 2026-02-12 |
38.2941 KRW |
110,456.5440 CTSI |
38.3800 KRW |
37.9700 KRW |
38.5800 KRW |
38.4500 KRW |
| 2026-02-11 |
38.0309 KRW |
148,670.0849 CTSI |
38.2900 KRW |
37.7800 KRW |
38.5500 KRW |
37.9400 KRW |
| 2026-02-10 |
38.6266 KRW |
3,258.4547 CTSI |
38.6200 KRW |
38.4000 KRW |
38.7800 KRW |
38.4000 KRW |
| 2026-02-09 |
38.8488 KRW |
56,424.1619 CTSI |
38.3500 KRW |
38.3400 KRW |
39.3600 KRW |
39.3400 KRW |
| 2026-02-08 |
40.2135 KRW |
129,976.5201 CTSI |
40.5100 KRW |
39.6500 KRW |
40.5900 KRW |
39.6500 KRW |
| 2026-02-07 |
40.7155 KRW |
28,999.9372 CTSI |
40.6100 KRW |
40.0800 KRW |
41.2800 KRW |
40.8400 KRW |
| 2026-02-06 |
40.3367 KRW |
201,091.2790 CTSI |
39.9500 KRW |
39.8000 KRW |
41.1100 KRW |
40.6400 KRW |
| 2026-02-05 |
38.9513 KRW |
429,983.8714 CTSI |
40.5000 KRW |
37.7500 KRW |
40.6300 KRW |
38.0100 KRW |
| 2026-02-04 |
42.6113 KRW |
341,381.4001 CTSI |
42.7700 KRW |
41.7400 KRW |
44.1000 KRW |
43.3200 KRW |
| 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 |