Identifier on Bithumb: KRW-CTSI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
66.3349 KRW |
1,082,657.1125 CTSI |
64.3300 KRW |
64.2100 KRW |
67.8400 KRW |
65.6200 KRW |
| 2025-11-24 |
66.0258 KRW |
3,783,210.2282 CTSI |
65.2200 KRW |
65.1300 KRW |
69.2000 KRW |
65.9500 KRW |
| 2025-11-23 |
69.2591 KRW |
325,631.5810 CTSI |
69.6400 KRW |
68.8500 KRW |
69.6500 KRW |
69.0000 KRW |
| 2025-11-22 |
68.0197 KRW |
5,721,908.9678 CTSI |
63.5600 KRW |
63.5000 KRW |
70.5100 KRW |
70.1000 KRW |
| 2025-11-21 |
70.1831 KRW |
8,216,691.6369 CTSI |
75.3400 KRW |
67.5100 KRW |
75.3400 KRW |
69.5100 KRW |
| 2025-11-20 |
79.8707 KRW |
31,466,063.0878 CTSI |
78.1400 KRW |
72.1200 KRW |
91.1300 KRW |
77.7200 KRW |
| 2025-11-19 |
58.2731 KRW |
386,635.2117 CTSI |
61.1800 KRW |
57.2100 KRW |
61.4700 KRW |
59.0300 KRW |
| 2025-11-18 |
60.7791 KRW |
281,606.0591 CTSI |
58.7500 KRW |
58.2200 KRW |
61.6200 KRW |
60.8500 KRW |
| 2025-11-17 |
61.2435 KRW |
1,031,079.3596 CTSI |
61.6800 KRW |
58.7300 KRW |
64.3900 KRW |
60.1500 KRW |
| 2025-11-16 |
63.5750 KRW |
13,895,836.7604 CTSI |
61.4000 KRW |
57.9500 KRW |
73.6000 KRW |
59.3500 KRW |
| 2025-11-15 |
63.8276 KRW |
538.3502 CTSI |
62.7800 KRW |
62.7800 KRW |
64.0300 KRW |
64.0300 KRW |
| 2025-11-14 |
63.0815 KRW |
220,417.7652 CTSI |
62.9400 KRW |
61.6200 KRW |
64.1000 KRW |
61.6200 KRW |
| 2025-11-13 |
66.3933 KRW |
195,843.4270 CTSI |
68.3100 KRW |
64.6700 KRW |
68.5400 KRW |
66.2500 KRW |
| 2025-11-12 |
67.6351 KRW |
272,586.0393 CTSI |
70.6700 KRW |
66.1000 KRW |
70.9000 KRW |
68.1200 KRW |
| 2025-11-11 |
69.4148 KRW |
719,555.2025 CTSI |
70.3000 KRW |
66.6100 KRW |
71.4900 KRW |
67.6200 KRW |
| 2025-11-10 |
71.2960 KRW |
17,075.6446 CTSI |
71.4200 KRW |
70.4000 KRW |
72.0700 KRW |
71.4100 KRW |
| 2025-11-09 |
72.4756 KRW |
383,004.5417 CTSI |
71.3700 KRW |
71.3700 KRW |
72.8000 KRW |
71.9900 KRW |
| 2025-11-08 |
72.2729 KRW |
464,287.0602 CTSI |
70.4900 KRW |
70.1000 KRW |
72.7900 KRW |
72.4400 KRW |
| 2025-11-07 |
71.0730 KRW |
496,537.1739 CTSI |
68.3100 KRW |
68.2600 KRW |
75.1900 KRW |
74.3300 KRW |
| 2025-11-06 |
63.7699 KRW |
112,517.9716 CTSI |
63.8000 KRW |
62.5100 KRW |
65.0100 KRW |
63.5200 KRW |
| 2025-11-05 |
65.7300 KRW |
21,975.6098 CTSI |
64.4400 KRW |
64.4400 KRW |
66.0000 KRW |
66.0000 KRW |
| 2025-11-04 |
62.5936 KRW |
572,418.1858 CTSI |
67.0500 KRW |
60.4700 KRW |
67.0500 KRW |
61.8500 KRW |
| 2025-11-03 |
65.2304 KRW |
1,004,924.3909 CTSI |
68.6700 KRW |
63.5000 KRW |
68.6700 KRW |
65.5200 KRW |
| 2025-11-02 |
71.8724 KRW |
158,943.4136 CTSI |
72.8400 KRW |
70.5800 KRW |
72.8400 KRW |
71.4800 KRW |
| 2025-11-01 |
74.3856 KRW |
101,528.6984 CTSI |
74.0000 KRW |
73.8200 KRW |
75.1600 KRW |
74.9300 KRW |
| 2025-10-31 |
72.7579 KRW |
155,801.5031 CTSI |
73.2000 KRW |
70.9700 KRW |
73.2700 KRW |
72.4000 KRW |
| 2025-10-30 |
71.4073 KRW |
223,672.2985 CTSI |
74.2900 KRW |
70.2400 KRW |
74.2900 KRW |
72.3900 KRW |
| 2025-10-29 |
75.5134 KRW |
319,026.8499 CTSI |
75.3900 KRW |
73.9800 KRW |
78.0300 KRW |
77.7200 KRW |
| 2025-10-28 |
75.6181 KRW |
401,018.2848 CTSI |
77.9900 KRW |
74.2900 KRW |
78.4400 KRW |
75.4200 KRW |
| 2025-10-27 |
78.6810 KRW |
7,886.8798 CTSI |
78.4200 KRW |
78.4200 KRW |
80.0000 KRW |
79.0600 KRW |
| 2025-10-26 |
80.6921 KRW |
224,823.3520 CTSI |
79.9400 KRW |
79.6000 KRW |
81.1400 KRW |
81.1400 KRW |
| 2025-10-25 |
79.7235 KRW |
95,291.1933 CTSI |
78.2600 KRW |
78.2600 KRW |
80.5000 KRW |
79.2200 KRW |
| 2025-10-24 |
77.6386 KRW |
82,153.6265 CTSI |
77.6000 KRW |
77.1500 KRW |
78.7800 KRW |
78.7500 KRW |
| 2025-10-23 |
79.6656 KRW |
214,602.8769 CTSI |
79.5300 KRW |
77.9300 KRW |
80.3300 KRW |
77.9300 KRW |
| 2025-10-22 |
79.0451 KRW |
435,954.2171 CTSI |
81.3900 KRW |
76.7600 KRW |
81.4000 KRW |
76.8800 KRW |
| 2025-10-21 |
83.9225 KRW |
406,494.2509 CTSI |
84.1500 KRW |
81.1600 KRW |
85.5000 KRW |
81.1600 KRW |
| 2025-10-20 |
83.1130 KRW |
147,056.6445 CTSI |
84.1900 KRW |
82.4200 KRW |
84.5600 KRW |
83.1600 KRW |
| 2025-10-19 |
84.9861 KRW |
81,836.3095 CTSI |
84.4700 KRW |
84.4000 KRW |
85.6400 KRW |
84.5700 KRW |
| 2025-10-18 |
82.8353 KRW |
118,479.1330 CTSI |
82.9000 KRW |
81.5000 KRW |
83.4800 KRW |
82.6600 KRW |
| 2025-10-17 |
83.0356 KRW |
145,559.4819 CTSI |
81.4800 KRW |
81.4800 KRW |
84.2900 KRW |
83.1200 KRW |
| 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 |