Identifier on Bithumb: KRW-CTSI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
101.9061 KRW |
316,198.8267 CTSI |
100.0000 KRW |
100.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2025-07-18 |
102.2524 KRW |
15,067.6098 CTSI |
103.0000 KRW |
101.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2025-07-17 |
99.6008 KRW |
177,454.4075 CTSI |
100.0000 KRW |
97.4600 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-07-16 |
101.2432 KRW |
82,014.5685 CTSI |
102.0000 KRW |
99.7400 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-07-15 |
102.8895 KRW |
10,926,130.5435 CTSI |
95.1300 KRW |
95.1100 KRW |
115.0000 KRW |
98.9000 KRW |
| 2025-07-14 |
97.1357 KRW |
1,126,386.8852 CTSI |
99.2200 KRW |
94.7500 KRW |
99.3200 KRW |
96.4800 KRW |
| 2025-07-13 |
96.2120 KRW |
370,406.6280 CTSI |
96.1800 KRW |
93.0000 KRW |
98.7400 KRW |
93.0000 KRW |
| 2025-07-12 |
92.1605 KRW |
275,274.0776 CTSI |
92.1900 KRW |
90.8500 KRW |
94.0800 KRW |
92.0100 KRW |
| 2025-07-11 |
96.3521 KRW |
4,269,790.2023 CTSI |
94.9000 KRW |
93.5300 KRW |
110.0000 KRW |
93.6800 KRW |
| 2025-07-10 |
85.8383 KRW |
28,241.3474 CTSI |
84.9900 KRW |
84.9900 KRW |
86.3100 KRW |
86.0400 KRW |
| 2025-07-09 |
83.3566 KRW |
129,383.4697 CTSI |
83.0400 KRW |
82.9100 KRW |
85.2500 KRW |
85.2000 KRW |
| 2025-07-08 |
81.8375 KRW |
220,611.0428 CTSI |
77.8200 KRW |
77.8100 KRW |
82.8000 KRW |
81.0500 KRW |
| 2025-07-07 |
78.4977 KRW |
887,515.0099 CTSI |
79.5400 KRW |
78.0400 KRW |
79.5400 KRW |
78.0400 KRW |
| 2025-07-06 |
79.2246 KRW |
12,688.8959 CTSI |
79.0600 KRW |
79.0400 KRW |
79.5500 KRW |
79.1500 KRW |
| 2025-07-05 |
76.6490 KRW |
163,011.3801 CTSI |
76.7900 KRW |
76.0300 KRW |
77.5600 KRW |
76.4700 KRW |
| 2025-07-04 |
78.7048 KRW |
72,938.8515 CTSI |
79.4800 KRW |
76.7300 KRW |
79.4800 KRW |
78.5000 KRW |
| 2025-07-03 |
83.2361 KRW |
181,075.9046 CTSI |
84.0800 KRW |
82.7100 KRW |
84.0800 KRW |
83.6500 KRW |
| 2025-07-02 |
81.6287 KRW |
19,365.7012 CTSI |
79.3100 KRW |
79.3100 KRW |
83.0000 KRW |
82.9000 KRW |
| 2025-07-01 |
76.2586 KRW |
189,406.4156 CTSI |
77.1000 KRW |
75.6300 KRW |
77.1000 KRW |
76.1000 KRW |
| 2025-06-30 |
81.2541 KRW |
153,789.4139 CTSI |
80.9200 KRW |
80.9100 KRW |
82.8300 KRW |
82.2100 KRW |
| 2025-06-29 |
80.7946 KRW |
167,174.3041 CTSI |
80.5200 KRW |
80.1200 KRW |
84.9100 KRW |
84.1500 KRW |
| 2025-06-28 |
79.5648 KRW |
58,033.3914 CTSI |
79.3600 KRW |
79.2500 KRW |
80.7900 KRW |
80.7900 KRW |
| 2025-06-27 |
77.8958 KRW |
80,848.1927 CTSI |
77.7700 KRW |
77.0100 KRW |
78.8800 KRW |
78.6000 KRW |
| 2025-06-26 |
77.1158 KRW |
3,114.8372 CTSI |
76.5200 KRW |
76.0000 KRW |
77.3900 KRW |
77.3900 KRW |
| 2025-06-25 |
79.2098 KRW |
251,264.6299 CTSI |
80.7200 KRW |
79.0900 KRW |
80.7300 KRW |
79.2300 KRW |
| 2025-06-24 |
79.5629 KRW |
741,151.3154 CTSI |
74.3500 KRW |
73.1400 KRW |
81.6200 KRW |
80.0800 KRW |
| 2025-06-23 |
74.6381 KRW |
64,590.8462 CTSI |
74.3500 KRW |
73.1400 KRW |
77.5700 KRW |
77.3100 KRW |
| 2025-06-22 |
70.7970 KRW |
65,082.6379 CTSI |
72.4800 KRW |
69.4100 KRW |
72.4900 KRW |
70.4900 KRW |
| 2025-06-21 |
76.2128 KRW |
161,030.7938 CTSI |
78.0400 KRW |
74.5400 KRW |
78.8100 KRW |
75.8000 KRW |
| 2025-06-20 |
79.1106 KRW |
150,456.6316 CTSI |
80.7500 KRW |
77.6700 KRW |
81.2900 KRW |
80.2700 KRW |
| 2025-06-19 |
80.6587 KRW |
89,125.4150 CTSI |
81.4700 KRW |
80.0000 KRW |
82.7400 KRW |
82.0300 KRW |
| 2025-06-18 |
83.6200 KRW |
942.1058 CTSI |
83.6200 KRW |
83.6200 KRW |
83.6200 KRW |
83.6200 KRW |
| 2025-06-17 |
90.1733 KRW |
1,799,300.2010 CTSI |
87.9000 KRW |
85.0600 KRW |
93.0100 KRW |
85.1600 KRW |
| 2025-06-16 |
91.5431 KRW |
523,090.6018 CTSI |
87.9000 KRW |
87.6200 KRW |
92.9900 KRW |
91.8200 KRW |
| 2025-06-15 |
85.2640 KRW |
32,125.0356 CTSI |
84.7100 KRW |
83.8300 KRW |
85.9800 KRW |
83.8300 KRW |
| 2025-06-14 |
81.6426 KRW |
348,793.0762 CTSI |
82.4000 KRW |
80.6200 KRW |
82.4600 KRW |
81.2400 KRW |
| 2025-06-13 |
80.2304 KRW |
197,061.3894 CTSI |
79.7000 KRW |
79.3400 KRW |
81.0500 KRW |
81.0400 KRW |
| 2025-06-12 |
85.9838 KRW |
9,406.0125 CTSI |
85.7600 KRW |
85.1100 KRW |
86.8100 KRW |
85.1100 KRW |
| 2025-06-11 |
89.4076 KRW |
18,681.1122 CTSI |
91.6400 KRW |
88.9600 KRW |
92.3700 KRW |
88.9600 KRW |
| 2025-06-10 |
89.3734 KRW |
238,925.2742 CTSI |
85.4300 KRW |
85.4300 KRW |
92.4400 KRW |
92.0400 KRW |
| 2025-06-09 |
87.2854 KRW |
91,043.9788 CTSI |
85.4300 KRW |
85.4300 KRW |
89.0500 KRW |
89.0500 KRW |
| 2025-06-08 |
86.3673 KRW |
144,985.1803 CTSI |
86.0100 KRW |
85.7200 KRW |
87.1400 KRW |
85.7200 KRW |
| 2025-06-07 |
86.1565 KRW |
51,756.6351 CTSI |
87.0500 KRW |
85.2700 KRW |
87.0500 KRW |
85.6300 KRW |
| 2025-06-06 |
83.6878 KRW |
26,470.7835 CTSI |
85.6300 KRW |
82.6000 KRW |
85.6300 KRW |
82.6000 KRW |
| 2025-06-05 |
83.2121 KRW |
278,121.5001 CTSI |
87.6100 KRW |
79.6800 KRW |
87.6100 KRW |
79.9200 KRW |
| 2025-06-04 |
90.2008 KRW |
114,881.7459 CTSI |
90.9900 KRW |
87.5800 KRW |
91.5500 KRW |
88.5100 KRW |
| 2025-06-03 |
90.6942 KRW |
53,969.0243 CTSI |
91.3100 KRW |
89.8700 KRW |
91.9400 KRW |
90.6900 KRW |
| 2025-06-02 |
90.4096 KRW |
2,206.5845 CTSI |
90.3600 KRW |
90.2200 KRW |
92.5000 KRW |
92.5000 KRW |
| 2025-06-01 |
90.5921 KRW |
25,961.9970 CTSI |
90.9300 KRW |
89.5200 KRW |
91.6000 KRW |
91.6000 KRW |
| 2025-05-31 |
91.0888 KRW |
240,733.4771 CTSI |
89.9700 KRW |
89.2700 KRW |
93.5100 KRW |
90.6800 KRW |