Identifier on Bithumb: KRW-CTSI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-15 |
52.2373 KRW |
691,398.3328 CTSI |
52.7900 KRW |
51.5900 KRW |
53.0100 KRW |
52.0300 KRW |
| 2025-12-14 |
54.5005 KRW |
330,101.9374 CTSI |
54.3200 KRW |
54.0100 KRW |
54.8400 KRW |
54.3400 KRW |
| 2025-12-13 |
55.2881 KRW |
99,673.4056 CTSI |
55.4000 KRW |
55.0700 KRW |
55.7600 KRW |
55.5700 KRW |
| 2025-12-12 |
54.5669 KRW |
586,740.6000 CTSI |
56.1000 KRW |
53.5700 KRW |
56.1000 KRW |
55.2000 KRW |
| 2025-12-11 |
55.3851 KRW |
616,202.7599 CTSI |
55.6300 KRW |
54.9200 KRW |
55.8400 KRW |
55.2100 KRW |
| 2025-12-10 |
59.6059 KRW |
8,937,175.4152 CTSI |
57.1700 KRW |
57.1700 KRW |
63.9400 KRW |
58.2300 KRW |
| 2025-12-09 |
59.5751 KRW |
2,908,972.8308 CTSI |
62.3400 KRW |
57.6000 KRW |
63.9100 KRW |
58.7600 KRW |
| 2025-12-08 |
55.9203 KRW |
64,265.9696 CTSI |
56.7000 KRW |
55.3300 KRW |
56.8500 KRW |
55.6200 KRW |
| 2025-12-07 |
55.2265 KRW |
487,078.4389 CTSI |
55.1600 KRW |
54.4600 KRW |
57.6200 KRW |
55.2700 KRW |
| 2025-12-06 |
57.9566 KRW |
130,976.0261 CTSI |
56.9300 KRW |
56.7000 KRW |
59.0800 KRW |
57.7300 KRW |
| 2025-12-05 |
56.7937 KRW |
461,169.9973 CTSI |
57.4100 KRW |
55.1200 KRW |
57.7700 KRW |
55.4000 KRW |
| 2025-12-04 |
59.3635 KRW |
154,983.4388 CTSI |
58.8500 KRW |
58.4100 KRW |
60.2000 KRW |
59.2700 KRW |
| 2025-12-03 |
59.2553 KRW |
171,129.3463 CTSI |
58.4100 KRW |
58.3100 KRW |
59.5100 KRW |
59.5100 KRW |
| 2025-12-02 |
59.5825 KRW |
1,119,043.0585 CTSI |
58.2000 KRW |
58.2000 KRW |
69.0400 KRW |
59.7800 KRW |
| 2025-12-01 |
56.3610 KRW |
118,506.9916 CTSI |
57.1400 KRW |
55.9400 KRW |
57.1400 KRW |
56.2700 KRW |
| 2025-11-30 |
63.2607 KRW |
88,636.3796 CTSI |
62.9000 KRW |
62.8100 KRW |
63.9300 KRW |
63.2300 KRW |
| 2025-11-29 |
64.3351 KRW |
104,929.1954 CTSI |
64.9800 KRW |
63.5900 KRW |
65.5100 KRW |
64.6200 KRW |
| 2025-11-28 |
65.7415 KRW |
105,527.6404 CTSI |
67.3200 KRW |
64.5500 KRW |
67.3600 KRW |
65.7700 KRW |
| 2025-11-27 |
66.3249 KRW |
239,673.3424 CTSI |
65.7300 KRW |
65.5000 KRW |
66.9100 KRW |
66.8900 KRW |
| 2025-11-26 |
64.8721 KRW |
121,457.0575 CTSI |
63.3800 KRW |
63.2400 KRW |
66.3100 KRW |
65.7900 KRW |