Identifier on Bithumb: KRW-CTSI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
102.8670 KRW |
355,681.8739 CTSI |
103.0000 KRW |
101.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-08-26 |
106.0876 KRW |
1,211,516.3988 CTSI |
107.0000 KRW |
106.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-08-25 |
104.1187 KRW |
204,697.2536 CTSI |
106.0000 KRW |
101.0000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2025-08-24 |
109.0922 KRW |
212,378.9032 CTSI |
109.0000 KRW |
107.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2025-08-23 |
112.4255 KRW |
206,236.3896 CTSI |
113.0000 KRW |
112.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2025-08-22 |
117.1244 KRW |
399,714.1820 CTSI |
116.0000 KRW |
115.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-08-21 |
114.1070 KRW |
1,710,771.9978 CTSI |
116.0000 KRW |
113.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-08-20 |
120.9844 KRW |
1,079,506.0277 CTSI |
120.0000 KRW |
119.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2025-08-19 |
130.6470 KRW |
30,326,822.5162 CTSI |
120.0000 KRW |
119.0000 KRW |
144.0000 KRW |
126.0000 KRW |
| 2025-08-18 |
132.8738 KRW |
4,570,513.6792 CTSI |
135.0000 KRW |
128.0000 KRW |
137.0000 KRW |
132.0000 KRW |
| 2025-08-17 |
140.8256 KRW |
13,755,088.3209 CTSI |
141.0000 KRW |
136.0000 KRW |
144.0000 KRW |
139.0000 KRW |
| 2025-08-16 |
161.2838 KRW |
47,821,404.0946 CTSI |
156.0000 KRW |
152.0000 KRW |
168.0000 KRW |
160.0000 KRW |
| 2025-08-15 |
91.0564 KRW |
214,597.4529 CTSI |
91.5400 KRW |
89.0000 KRW |
93.8800 KRW |
93.8800 KRW |
| 2025-08-14 |
92.8273 KRW |
290,164.0970 CTSI |
97.4700 KRW |
89.6400 KRW |
97.7400 KRW |
91.5000 KRW |
| 2025-08-13 |
103.4646 KRW |
222,029.6426 CTSI |
103.0000 KRW |
103.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-08-12 |
99.9746 KRW |
665,656.1576 CTSI |
97.5000 KRW |
97.5000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-08-11 |
95.7671 KRW |
36,269.7543 CTSI |
95.8100 KRW |
95.2300 KRW |
96.8500 KRW |
95.6600 KRW |
| 2025-08-10 |
98.9773 KRW |
145,522.5862 CTSI |
98.4800 KRW |
98.1200 KRW |
100.0000 KRW |
99.2400 KRW |
| 2025-08-09 |
99.6269 KRW |
59,831.1177 CTSI |
97.7700 KRW |
97.7600 KRW |
101.0000 KRW |
100.0000 KRW |
| 2025-08-08 |
95.0521 KRW |
190,140.2970 CTSI |
93.8000 KRW |
92.7400 KRW |
98.8900 KRW |
96.2400 KRW |
| 2025-08-07 |
91.5004 KRW |
22,261.7411 CTSI |
90.9700 KRW |
90.6200 KRW |
92.6800 KRW |
92.6800 KRW |
| 2025-08-06 |
90.3072 KRW |
88,811.9346 CTSI |
90.6000 KRW |
89.8500 KRW |
91.1600 KRW |
90.5600 KRW |
| 2025-08-05 |
88.7549 KRW |
32,082.8983 CTSI |
90.1500 KRW |
87.8700 KRW |
90.1500 KRW |
88.0100 KRW |
| 2025-08-04 |
91.7721 KRW |
14,637.3922 CTSI |
90.9400 KRW |
90.9400 KRW |
93.0000 KRW |
92.0000 KRW |
| 2025-08-03 |
88.6441 KRW |
43,589.9946 CTSI |
88.0000 KRW |
87.9900 KRW |
89.5000 KRW |
89.5000 KRW |
| 2025-08-02 |
85.0588 KRW |
37,344.6927 CTSI |
86.5600 KRW |
84.4900 KRW |
86.5600 KRW |
85.5000 KRW |
| 2025-08-01 |
86.1884 KRW |
175,002.0087 CTSI |
86.8900 KRW |
84.4900 KRW |
87.3300 KRW |
86.2300 KRW |
| 2025-07-31 |
93.1646 KRW |
184,270.7268 CTSI |
92.4400 KRW |
90.0600 KRW |
94.5200 KRW |
90.0600 KRW |
| 2025-07-30 |
91.8046 KRW |
339,781.5382 CTSI |
93.0000 KRW |
89.3600 KRW |
95.1800 KRW |
92.7400 KRW |
| 2025-07-29 |
94.7965 KRW |
778,266.8827 CTSI |
93.5900 KRW |
92.5500 KRW |
99.9900 KRW |
94.4000 KRW |
| 2025-07-28 |
98.6283 KRW |
72,314.3232 CTSI |
101.0000 KRW |
96.5100 KRW |
102.0000 KRW |
96.9800 KRW |
| 2025-07-27 |
101.2034 KRW |
92,442.7401 CTSI |
99.6700 KRW |
99.1900 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-07-26 |
101.0014 KRW |
42,969.1076 CTSI |
101.0000 KRW |
101.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-07-25 |
98.8510 KRW |
23,222.5043 CTSI |
98.5300 KRW |
97.8500 KRW |
102.0000 KRW |
102.0000 KRW |
| 2025-07-24 |
99.0574 KRW |
118,412.3019 CTSI |
100.0000 KRW |
97.0100 KRW |
100.0000 KRW |
98.5900 KRW |
| 2025-07-23 |
99.6080 KRW |
136,219.1183 CTSI |
104.0000 KRW |
97.3300 KRW |
105.0000 KRW |
101.0000 KRW |
| 2025-07-22 |
105.6858 KRW |
529,844.5975 CTSI |
107.0000 KRW |
105.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-07-21 |
108.2999 KRW |
128,856.0613 CTSI |
111.0000 KRW |
108.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-07-20 |
108.8531 KRW |
180,718.6916 CTSI |
108.0000 KRW |
107.0000 KRW |
110.0000 KRW |
109.0000 KRW |