Identifier on Bithumb: KRW-CSPR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-22 |
6.7500 KRW |
4,150,106.6157 CSPR |
6.8350 KRW |
6.7000 KRW |
6.8360 KRW |
6.7000 KRW |
| 2025-12-21 |
7.0029 KRW |
3,055,116.0736 CSPR |
7.1310 KRW |
6.7500 KRW |
7.1380 KRW |
6.8400 KRW |
| 2025-12-20 |
7.1026 KRW |
2,542,401.2969 CSPR |
7.1910 KRW |
6.9810 KRW |
7.2000 KRW |
7.1610 KRW |
| 2025-12-19 |
7.0613 KRW |
3,319,415.0037 CSPR |
6.9640 KRW |
6.9230 KRW |
7.2200 KRW |
7.1290 KRW |
| 2025-12-18 |
6.7273 KRW |
3,088,514.8222 CSPR |
6.7840 KRW |
6.5320 KRW |
6.8150 KRW |
6.6600 KRW |
| 2025-12-17 |
6.9172 KRW |
5,164,205.0568 CSPR |
7.0520 KRW |
6.7550 KRW |
7.1790 KRW |
6.7920 KRW |
| 2025-12-16 |
7.2802 KRW |
1,875,446.5255 CSPR |
7.4080 KRW |
7.0810 KRW |
7.4080 KRW |
7.2200 KRW |
| 2025-12-15 |
7.4847 KRW |
4,488,201.9764 CSPR |
7.5010 KRW |
7.4020 KRW |
7.7420 KRW |
7.4290 KRW |
| 2025-12-14 |
7.7879 KRW |
3,926,369.9612 CSPR |
7.8610 KRW |
7.7040 KRW |
7.9890 KRW |
7.7860 KRW |
| 2025-12-13 |
8.0758 KRW |
15,293,681.2257 CSPR |
8.0580 KRW |
7.9290 KRW |
8.2750 KRW |
8.0870 KRW |
| 2025-12-12 |
8.2019 KRW |
104,331,466.0417 CSPR |
8.0070 KRW |
7.9950 KRW |
8.5000 KRW |
8.0340 KRW |
| 2025-12-11 |
8.8381 KRW |
141,193,761.5911 CSPR |
8.3470 KRW |
7.9160 KRW |
9.6900 KRW |
8.0660 KRW |
| 2025-12-10 |
8.2585 KRW |
4,912,595.5448 CSPR |
8.2000 KRW |
8.1230 KRW |
8.3520 KRW |
8.3300 KRW |
| 2025-12-09 |
8.3600 KRW |
3,890,023.2679 CSPR |
8.2500 KRW |
8.2450 KRW |
8.4980 KRW |
8.2950 KRW |
| 2025-12-08 |
8.4971 KRW |
2,019,172.6074 CSPR |
8.6030 KRW |
8.3510 KRW |
8.7000 KRW |
8.3510 KRW |
| 2025-12-07 |
8.3791 KRW |
8,525,913.1011 CSPR |
8.2730 KRW |
8.2100 KRW |
8.7260 KRW |
8.2460 KRW |
| 2025-12-06 |
8.4665 KRW |
9,630,980.5134 CSPR |
8.2010 KRW |
8.1400 KRW |
8.7220 KRW |
8.2170 KRW |
| 2025-12-05 |
8.1605 KRW |
3,994,000.5138 CSPR |
8.1380 KRW |
8.0010 KRW |
8.2990 KRW |
8.2910 KRW |
| 2025-12-04 |
8.2181 KRW |
3,615,519.4312 CSPR |
8.2700 KRW |
8.1250 KRW |
8.3160 KRW |
8.1800 KRW |
| 2025-12-03 |
8.6612 KRW |
2,998,325.3307 CSPR |
8.6620 KRW |
8.5700 KRW |
8.7250 KRW |
8.6800 KRW |
| 2025-12-02 |
8.7081 KRW |
4,613,055.6339 CSPR |
8.6600 KRW |
8.4840 KRW |
8.8690 KRW |
8.6370 KRW |
| 2025-12-01 |
8.0146 KRW |
3,618,807.3934 CSPR |
8.0990 KRW |
7.8710 KRW |
8.2030 KRW |
8.0760 KRW |
| 2025-11-30 |
8.8728 KRW |
913,998.5143 CSPR |
8.9720 KRW |
8.7500 KRW |
9.0140 KRW |
8.7500 KRW |
| 2025-11-29 |
9.1951 KRW |
6,359,757.9484 CSPR |
9.1270 KRW |
9.0020 KRW |
9.5500 KRW |
9.0910 KRW |
| 2025-11-28 |
8.9067 KRW |
3,499,460.6264 CSPR |
9.0100 KRW |
8.7500 KRW |
9.0970 KRW |
8.8780 KRW |
| 2025-11-27 |
8.9550 KRW |
2,395,894.9431 CSPR |
8.8950 KRW |
8.8880 KRW |
9.1000 KRW |
8.8890 KRW |
| 2025-11-26 |
8.9734 KRW |
2,421,680.5257 CSPR |
8.9070 KRW |
8.8800 KRW |
9.0220 KRW |
9.0220 KRW |
| 2025-11-25 |
8.9799 KRW |
1,387,873.9045 CSPR |
8.9750 KRW |
8.9610 KRW |
9.0350 KRW |
8.9730 KRW |
| 2025-11-24 |
8.8890 KRW |
2,760,340.1307 CSPR |
8.8250 KRW |
8.7960 KRW |
9.1080 KRW |
8.9060 KRW |
| 2025-11-23 |
8.9270 KRW |
25,390.3731 CSPR |
8.9250 KRW |
8.9250 KRW |
8.9340 KRW |
8.9340 KRW |
| 2025-11-22 |
8.8015 KRW |
1,441,960.9293 CSPR |
8.9200 KRW |
8.7280 KRW |
8.9220 KRW |
8.7700 KRW |
| 2025-11-21 |
9.1307 KRW |
27,758,108.8426 CSPR |
9.6390 KRW |
8.7010 KRW |
9.6780 KRW |
8.9960 KRW |
| 2025-11-20 |
10.4568 KRW |
129,265,669.8392 CSPR |
8.9890 KRW |
8.6280 KRW |
11.6500 KRW |
9.8540 KRW |
| 2025-11-19 |
8.7673 KRW |
1,877,847.4474 CSPR |
8.8400 KRW |
8.5910 KRW |
8.9410 KRW |
8.9300 KRW |
| 2025-11-18 |
9.4203 KRW |
3,991,926.5611 CSPR |
9.4770 KRW |
9.0500 KRW |
9.8500 KRW |
9.1880 KRW |
| 2025-11-17 |
9.7618 KRW |
207,123.3079 CSPR |
9.8250 KRW |
9.7060 KRW |
9.9470 KRW |
9.7070 KRW |
| 2025-11-16 |
9.9278 KRW |
4,290,575.8543 CSPR |
10.1900 KRW |
9.7000 KRW |
10.2800 KRW |
9.7580 KRW |
| 2025-11-15 |
10.4694 KRW |
1,648,629.8916 CSPR |
10.4100 KRW |
10.1100 KRW |
10.8100 KRW |
10.2000 KRW |
| 2025-11-14 |
10.3582 KRW |
709,668.9971 CSPR |
10.2600 KRW |
10.2100 KRW |
10.5300 KRW |
10.2100 KRW |
| 2025-11-13 |
10.5615 KRW |
2,789,312.6047 CSPR |
10.9400 KRW |
10.3800 KRW |
10.9400 KRW |
10.5700 KRW |
| 2025-11-12 |
10.8501 KRW |
3,124,639.1627 CSPR |
11.0200 KRW |
10.7000 KRW |
11.1600 KRW |
11.0200 KRW |
| 2025-11-11 |
11.0296 KRW |
1,365,109.9463 CSPR |
11.0800 KRW |
11.0100 KRW |
11.1300 KRW |
11.0800 KRW |
| 2025-11-10 |
11.5719 KRW |
1,569,950.7802 CSPR |
11.7400 KRW |
11.5000 KRW |
11.8500 KRW |
11.7300 KRW |
| 2025-11-09 |
11.8697 KRW |
2,294,635.6802 CSPR |
11.9300 KRW |
11.6500 KRW |
12.1000 KRW |
11.6600 KRW |
| 2025-11-08 |
11.4074 KRW |
3,105,053.7600 CSPR |
11.3700 KRW |
11.0200 KRW |
12.0500 KRW |
12.0500 KRW |
| 2025-11-07 |
11.4139 KRW |
3,639,257.6008 CSPR |
10.9400 KRW |
10.9400 KRW |
11.8900 KRW |
11.8100 KRW |
| 2025-11-06 |
10.2747 KRW |
1,918,923.4449 CSPR |
10.3200 KRW |
10.0600 KRW |
10.6000 KRW |
10.4400 KRW |
| 2025-11-05 |
11.0571 KRW |
15,723,379.1474 CSPR |
10.3700 KRW |
10.3300 KRW |
12.3000 KRW |
11.1400 KRW |
| 2025-11-04 |
9.8824 KRW |
3,170,692.9556 CSPR |
10.1300 KRW |
9.5910 KRW |
10.3000 KRW |
9.6540 KRW |
| 2025-11-03 |
10.4225 KRW |
7,645,633.9734 CSPR |
10.7100 KRW |
10.3600 KRW |
10.7100 KRW |
10.3900 KRW |