Identifier on Bithumb: KRW-CTSI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |