Identifier on Bithumb: KRW-CTSI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
86.7900 KRW |
530,818.4004 CTSI |
89.0000 KRW |
83.6400 KRW |
89.3500 KRW |
84.0900 KRW |
| 2025-10-15 |
87.9537 KRW |
410,496.4487 CTSI |
89.2900 KRW |
86.3700 KRW |
89.4600 KRW |
88.2600 KRW |
| 2025-10-14 |
89.5724 KRW |
287,166.7288 CTSI |
88.8000 KRW |
88.2200 KRW |
92.0000 KRW |
90.5100 KRW |
| 2025-10-13 |
91.7908 KRW |
402,389.6272 CTSI |
89.7400 KRW |
89.5300 KRW |
93.4900 KRW |
92.9900 KRW |
| 2025-10-12 |
85.3812 KRW |
439,561.3931 CTSI |
83.3400 KRW |
83.3400 KRW |
88.6800 KRW |
88.3300 KRW |
| 2025-10-11 |
81.3098 KRW |
146,309.3761 CTSI |
82.0700 KRW |
79.5500 KRW |
82.4400 KRW |
79.9800 KRW |
| 2025-10-10 |
103.8977 KRW |
180,388.6631 CTSI |
106.0000 KRW |
102.0000 KRW |
106.0000 KRW |
102.0000 KRW |
| 2025-10-09 |
104.8619 KRW |
320,120.7544 CTSI |
104.0000 KRW |
103.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2025-10-08 |
108.6418 KRW |
610,238.1981 CTSI |
106.0000 KRW |
106.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2025-10-07 |
102.6828 KRW |
158,711.7679 CTSI |
103.0000 KRW |
102.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2025-10-06 |
107.0783 KRW |
62,412.0028 CTSI |
107.0000 KRW |
107.0000 KRW |
108.0000 KRW |
108.0000 KRW |
| 2025-10-05 |
104.6047 KRW |
430,433.0230 CTSI |
106.0000 KRW |
104.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-10-04 |
107.5836 KRW |
860,114.2792 CTSI |
109.0000 KRW |
102.0000 KRW |
113.0000 KRW |
108.0000 KRW |
| 2025-10-03 |
110.1913 KRW |
146,518.0256 CTSI |
109.0000 KRW |
109.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2025-10-02 |
109.9550 KRW |
336,126.0895 CTSI |
108.0000 KRW |
108.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-10-01 |
108.3141 KRW |
228,877.1685 CTSI |
108.0000 KRW |
108.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-09-30 |
103.1929 KRW |
403,159.5499 CTSI |
103.0000 KRW |
103.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2025-09-29 |
106.7238 KRW |
174,893.5996 CTSI |
107.0000 KRW |
106.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-09-28 |
107.1631 KRW |
430,610.1191 CTSI |
106.0000 KRW |
106.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-09-27 |
105.6947 KRW |
958,126.4346 CTSI |
105.0000 KRW |
104.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-09-26 |
104.9814 KRW |
67,511.8963 CTSI |
104.0000 KRW |
104.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2025-09-25 |
101.5783 KRW |
275,725.9575 CTSI |
104.0000 KRW |
100.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2025-09-24 |
109.8129 KRW |
642.2565 CTSI |
110.0000 KRW |
109.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-09-23 |
111.6655 KRW |
80,444.1379 CTSI |
111.0000 KRW |
109.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2025-09-22 |
104.7161 KRW |
281,977.5801 CTSI |
106.0000 KRW |
104.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-09-21 |
116.8510 KRW |
184,801.0904 CTSI |
117.0000 KRW |
116.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-09-20 |
120.6821 KRW |
401,068.3286 CTSI |
121.0000 KRW |
119.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2025-09-19 |
115.7137 KRW |
251,961.7311 CTSI |
116.0000 KRW |
115.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-09-18 |
122.7020 KRW |
233,602.1694 CTSI |
122.0000 KRW |
122.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2025-09-17 |
115.0279 KRW |
340,490.4814 CTSI |
116.0000 KRW |
114.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-09-16 |
116.3262 KRW |
235,827.0274 CTSI |
116.0000 KRW |
116.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-09-15 |
115.4804 KRW |
745,483.8822 CTSI |
116.0000 KRW |
114.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-09-14 |
120.0405 KRW |
2,937,255.6128 CTSI |
117.0000 KRW |
116.0000 KRW |
125.0000 KRW |
121.0000 KRW |
| 2025-09-13 |
120.8918 KRW |
3,003,507.6715 CTSI |
120.0000 KRW |
118.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-09-12 |
118.6284 KRW |
3,730,735.7382 CTSI |
116.0000 KRW |
113.0000 KRW |
123.0000 KRW |
114.0000 KRW |
| 2025-09-11 |
111.7260 KRW |
290,909.2884 CTSI |
112.0000 KRW |
111.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2025-09-10 |
112.3680 KRW |
869,447.2312 CTSI |
113.0000 KRW |
112.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2025-09-09 |
109.5554 KRW |
752,163.0420 CTSI |
111.0000 KRW |
108.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-09-08 |
111.4064 KRW |
3,033,428.2926 CTSI |
113.0000 KRW |
109.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2025-09-07 |
119.6215 KRW |
15,612,592.6814 CTSI |
108.0000 KRW |
106.0000 KRW |
128.0000 KRW |
119.0000 KRW |
| 2025-09-06 |
106.6761 KRW |
474,515.9631 CTSI |
107.0000 KRW |
105.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-09-05 |
104.5269 KRW |
608,166.8451 CTSI |
104.0000 KRW |
103.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2025-09-04 |
103.3161 KRW |
3,170,476.5972 CTSI |
103.0000 KRW |
102.0000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2025-09-03 |
105.9747 KRW |
941,619.1231 CTSI |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-09-02 |
109.2851 KRW |
8,474,351.6080 CTSI |
103.0000 KRW |
102.0000 KRW |
114.0000 KRW |
109.0000 KRW |
| 2025-09-01 |
101.6215 KRW |
1,843,425.9734 CTSI |
102.0000 KRW |
100.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-08-31 |
107.4476 KRW |
1,576,305.9987 CTSI |
106.0000 KRW |
106.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-08-30 |
110.6582 KRW |
1,164,793.9697 CTSI |
111.0000 KRW |
109.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2025-08-29 |
113.2807 KRW |
3,030,392.5767 CTSI |
116.0000 KRW |
111.0000 KRW |
116.0000 KRW |
112.0000 KRW |
| 2025-08-28 |
132.4545 KRW |
167,091,604.5558 CTSI |
105.0000 KRW |
104.0000 KRW |
178.0000 KRW |
131.0000 KRW |