Identifier on Bithumb: KRW-CTSI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-23 |
92.8277 KRW |
274,705.1226 CTSI |
92.6800 KRW |
91.5500 KRW |
93.5600 KRW |
92.3300 KRW |
| 2025-04-22 |
90.0292 KRW |
568,265.4109 CTSI |
90.0400 KRW |
89.0500 KRW |
92.0000 KRW |
91.8100 KRW |
| 2025-04-21 |
96.1062 KRW |
15,632,933.2930 CTSI |
89.1100 KRW |
86.1200 KRW |
110.0000 KRW |
88.8400 KRW |
| 2025-04-20 |
87.3154 KRW |
604,602.6973 CTSI |
86.8100 KRW |
86.4200 KRW |
87.9700 KRW |
86.7600 KRW |
| 2025-04-19 |
84.5077 KRW |
111,725.4279 CTSI |
84.3300 KRW |
83.5500 KRW |
85.3400 KRW |
83.8600 KRW |
| 2025-04-18 |
86.3437 KRW |
887,434.4721 CTSI |
81.0000 KRW |
80.6000 KRW |
89.9300 KRW |
84.9900 KRW |
| 2025-04-17 |
78.0355 KRW |
114,840.3567 CTSI |
77.1900 KRW |
77.1900 KRW |
79.5500 KRW |
78.2400 KRW |
| 2025-04-16 |
75.6126 KRW |
264,918.3014 CTSI |
76.7500 KRW |
74.8300 KRW |
77.7100 KRW |
77.5300 KRW |
| 2025-04-15 |
77.9615 KRW |
16,438.4629 CTSI |
78.1900 KRW |
77.4300 KRW |
78.4300 KRW |
77.4300 KRW |
| 2025-04-14 |
78.2128 KRW |
210,277.7234 CTSI |
79.2700 KRW |
75.0000 KRW |
79.2700 KRW |
78.2700 KRW |
| 2025-04-13 |
78.5507 KRW |
484,807.3338 CTSI |
81.7500 KRW |
77.1400 KRW |
82.1300 KRW |
77.6800 KRW |
| 2025-04-12 |
81.5497 KRW |
104,582.9307 CTSI |
81.8100 KRW |
80.8400 KRW |
82.2100 KRW |
82.1300 KRW |
| 2025-04-11 |
80.0411 KRW |
19,018.4905 CTSI |
79.3000 KRW |
78.7000 KRW |
81.0000 KRW |
79.9000 KRW |
| 2025-04-10 |
78.3535 KRW |
855,632.7198 CTSI |
76.8400 KRW |
76.2900 KRW |
79.9200 KRW |
77.5000 KRW |
| 2025-04-09 |
78.9345 KRW |
324,874.9555 CTSI |
76.8400 KRW |
76.2900 KRW |
79.9200 KRW |
79.1100 KRW |
| 2025-04-08 |
73.2530 KRW |
113,052.2132 CTSI |
73.8100 KRW |
72.2200 KRW |
75.0900 KRW |
74.6600 KRW |
| 2025-04-07 |
73.1874 KRW |
742,221.9560 CTSI |
73.6600 KRW |
72.1700 KRW |
74.7600 KRW |
74.7600 KRW |
| 2025-04-06 |
70.8222 KRW |
685,091.4320 CTSI |
74.1900 KRW |
68.4500 KRW |
74.1900 KRW |
70.1000 KRW |
| 2025-04-05 |
75.8464 KRW |
703,980.5597 CTSI |
76.0200 KRW |
75.3900 KRW |
76.9500 KRW |
76.3800 KRW |
| 2025-04-04 |
77.5476 KRW |
34,727.3624 CTSI |
76.8300 KRW |
76.1700 KRW |
78.3000 KRW |
78.3000 KRW |
| 2025-04-03 |
79.6133 KRW |
319,591.2419 CTSI |
78.5100 KRW |
78.5100 KRW |
80.7600 KRW |
79.2500 KRW |
| 2025-04-02 |
93.4394 KRW |
273,815.0240 CTSI |
94.8100 KRW |
89.3400 KRW |
98.0300 KRW |
89.3400 KRW |
| 2025-04-01 |
99.0245 KRW |
182,540.7993 CTSI |
99.9100 KRW |
97.7900 KRW |
101.0000 KRW |
98.0500 KRW |
| 2025-03-31 |
97.4794 KRW |
48,305.8857 CTSI |
99.8200 KRW |
97.1300 KRW |
99.9000 KRW |
99.1800 KRW |
| 2025-03-30 |
99.8406 KRW |
62,837.1168 CTSI |
99.8800 KRW |
98.0500 KRW |
101.0000 KRW |
99.7500 KRW |
| 2025-03-29 |
97.5979 KRW |
12,156.6741 CTSI |
98.4800 KRW |
96.8300 KRW |
98.9000 KRW |
97.8900 KRW |
| 2025-03-28 |
101.9904 KRW |
34,607.5041 CTSI |
103.0000 KRW |
101.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-03-27 |
110.7547 KRW |
684.3126 CTSI |
111.0000 KRW |
110.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-03-26 |
110.9890 KRW |
76,721.1166 CTSI |
112.0000 KRW |
109.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-03-25 |
114.2684 KRW |
5,484.6738 CTSI |
113.0000 KRW |
113.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2025-03-24 |
113.1623 KRW |
162,954.2555 CTSI |
114.0000 KRW |
113.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-03-23 |
111.3355 KRW |
350,956.5867 CTSI |
110.0000 KRW |
110.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2025-03-22 |
110.8757 KRW |
53,407.9936 CTSI |
110.0000 KRW |
110.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-03-21 |
108.1233 KRW |
17,526.2476 CTSI |
109.0000 KRW |
108.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2025-03-20 |
111.5786 KRW |
120,798.4525 CTSI |
113.0000 KRW |
111.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-03-19 |
112.7674 KRW |
110,716.2417 CTSI |
113.0000 KRW |
111.0000 KRW |
114.0000 KRW |
114.0000 KRW |