Identifier on Bithumb: KRW-CTSI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
99.8406 KRW |
62,837.1168 CTSI |
99.8800 KRW |
98.0500 KRW |
101.0000 KRW |
99.7500 KRW |
| 2025-03-29 |
97.5979 KRW |
12,156.6741 CTSI |
98.4800 KRW |
96.8300 KRW |
98.9000 KRW |
97.8900 KRW |
| 2025-03-28 |
101.9904 KRW |
34,607.5041 CTSI |
103.0000 KRW |
101.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-03-27 |
110.7547 KRW |
684.3126 CTSI |
111.0000 KRW |
110.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-03-26 |
110.9890 KRW |
76,721.1166 CTSI |
112.0000 KRW |
109.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-03-25 |
114.2684 KRW |
5,484.6738 CTSI |
113.0000 KRW |
113.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2025-03-24 |
113.1623 KRW |
162,954.2555 CTSI |
114.0000 KRW |
113.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-03-23 |
111.3355 KRW |
350,956.5867 CTSI |
110.0000 KRW |
110.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2025-03-22 |
110.8757 KRW |
53,407.9936 CTSI |
110.0000 KRW |
110.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-03-21 |
108.1233 KRW |
17,526.2476 CTSI |
109.0000 KRW |
108.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2025-03-20 |
111.5786 KRW |
120,798.4525 CTSI |
113.0000 KRW |
111.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-03-19 |
112.7674 KRW |
110,716.2417 CTSI |
113.0000 KRW |
111.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2025-03-18 |
111.2949 KRW |
127,796.4535 CTSI |
108.0000 KRW |
107.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-03-17 |
111.9168 KRW |
11,465.4643 CTSI |
110.0000 KRW |
110.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-03-16 |
106.1148 KRW |
25,124.0532 CTSI |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-03-15 |
109.6593 KRW |
37,242.3213 CTSI |
109.0000 KRW |
109.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-03-14 |
109.0000 KRW |
75,408.8575 CTSI |
109.0000 KRW |
109.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-03-13 |
103.3719 KRW |
11,451.3133 CTSI |
104.0000 KRW |
103.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-03-12 |
105.9259 KRW |
79,703.4765 CTSI |
104.0000 KRW |
104.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-03-11 |
103.9964 KRW |
85,477.7766 CTSI |
99.6000 KRW |
99.6000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2025-03-10 |
101.1462 KRW |
310,552.6449 CTSI |
103.0000 KRW |
97.5900 KRW |
104.0000 KRW |
102.0000 KRW |
| 2025-03-09 |
105.8880 KRW |
131,619.8451 CTSI |
113.0000 KRW |
102.0000 KRW |
113.0000 KRW |
103.0000 KRW |
| 2025-03-08 |
118.5766 KRW |
217,135.1742 CTSI |
117.0000 KRW |
117.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2025-03-07 |
129.6803 KRW |
6,109,754.7983 CTSI |
126.0000 KRW |
116.0000 KRW |
180.0000 KRW |
122.0000 KRW |
| 2025-03-06 |
122.5299 KRW |
231,378.2908 CTSI |
124.0000 KRW |
121.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2025-03-05 |
121.9393 KRW |
9,003.3916 CTSI |
121.0000 KRW |
121.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-03-04 |
116.4791 KRW |
159,729.2075 CTSI |
116.0000 KRW |
112.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-03-03 |
129.4281 KRW |
118,747.6979 CTSI |
135.0000 KRW |
123.0000 KRW |
138.0000 KRW |
124.0000 KRW |
| 2025-03-02 |
137.5120 KRW |
112,842.6317 CTSI |
130.0000 KRW |
130.0000 KRW |
145.0000 KRW |
145.0000 KRW |
| 2025-03-01 |
129.4174 KRW |
92,316.2991 CTSI |
129.0000 KRW |
127.0000 KRW |
131.0000 KRW |
131.0000 KRW |
| 2025-02-28 |
133.7664 KRW |
112,655.6319 CTSI |
131.0000 KRW |
131.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2025-02-27 |
129.9471 KRW |
735,646.1702 CTSI |
130.0000 KRW |
126.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2025-02-26 |
129.2352 KRW |
363,896.4565 CTSI |
130.0000 KRW |
126.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2025-02-25 |
127.9578 KRW |
106,100.3651 CTSI |
126.0000 KRW |
126.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2025-02-24 |
134.7569 KRW |
291,079.6962 CTSI |
142.0000 KRW |
131.0000 KRW |
144.0000 KRW |
133.0000 KRW |
| 2025-02-23 |
151.5820 KRW |
168,444.0848 CTSI |
154.0000 KRW |
151.0000 KRW |
154.0000 KRW |
153.0000 KRW |
| 2025-02-22 |
156.0086 KRW |
100,301.6416 CTSI |
153.0000 KRW |
153.0000 KRW |
158.0000 KRW |
157.0000 KRW |
| 2025-02-21 |
156.3398 KRW |
230,971.0508 CTSI |
165.0000 KRW |
150.0000 KRW |
165.0000 KRW |
153.0000 KRW |
| 2025-02-20 |
162.2400 KRW |
53,900.5072 CTSI |
162.0000 KRW |
161.0000 KRW |
166.0000 KRW |
166.0000 KRW |
| 2025-02-19 |
158.1616 KRW |
41,838.2697 CTSI |
161.0000 KRW |
157.0000 KRW |
161.0000 KRW |
160.0000 KRW |
| 2025-02-18 |
158.7960 KRW |
396,656.1101 CTSI |
161.0000 KRW |
156.0000 KRW |
161.0000 KRW |
161.0000 KRW |
| 2025-02-17 |
174.3868 KRW |
74,818.1256 CTSI |
176.0000 KRW |
168.0000 KRW |
176.0000 KRW |
170.0000 KRW |
| 2025-02-16 |
170.7491 KRW |
5,870.9930 CTSI |
171.0000 KRW |
170.0000 KRW |
173.0000 KRW |
170.0000 KRW |
| 2025-02-15 |
170.9701 KRW |
30,141.0341 CTSI |
170.0000 KRW |
170.0000 KRW |
171.0000 KRW |
171.0000 KRW |
| 2025-02-14 |
174.6488 KRW |
17,857.9847 CTSI |
173.0000 KRW |
173.0000 KRW |
176.0000 KRW |
175.0000 KRW |
| 2025-02-13 |
169.4942 KRW |
23,958.4257 CTSI |
168.0000 KRW |
166.0000 KRW |
171.0000 KRW |
171.0000 KRW |
| 2025-02-12 |
170.5859 KRW |
289,680.4789 CTSI |
164.0000 KRW |
164.0000 KRW |
175.0000 KRW |
175.0000 KRW |
| 2025-02-11 |
165.0506 KRW |
377,723.2309 CTSI |
169.0000 KRW |
164.0000 KRW |
169.0000 KRW |
164.0000 KRW |
| 2025-02-10 |
162.4636 KRW |
3,610.3443 CTSI |
162.0000 KRW |
160.0000 KRW |
167.0000 KRW |
167.0000 KRW |
| 2025-02-09 |
162.5278 KRW |
20,918.6073 CTSI |
164.0000 KRW |
156.0000 KRW |
165.0000 KRW |
161.0000 KRW |