Identifier on Bithumb: KRW-CTSI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
47.7828 KRW |
2,557,807.0818 CTSI |
47.0400 KRW |
46.8800 KRW |
49.4500 KRW |
47.6600 KRW |
| 2025-12-23 |
47.0881 KRW |
140,253.1506 CTSI |
47.3800 KRW |
46.7200 KRW |
47.8400 KRW |
47.6400 KRW |
| 2025-12-22 |
47.7162 KRW |
323,295.2055 CTSI |
47.9000 KRW |
46.8000 KRW |
48.5900 KRW |
47.2600 KRW |
| 2025-12-21 |
48.2695 KRW |
421,245.5327 CTSI |
47.3500 KRW |
47.1300 KRW |
49.0300 KRW |
47.9900 KRW |
| 2025-12-20 |
48.5914 KRW |
17,054.5857 CTSI |
48.3700 KRW |
48.3600 KRW |
48.8300 KRW |
48.5900 KRW |
| 2025-12-19 |
48.8406 KRW |
461,490.4717 CTSI |
48.8400 KRW |
48.4400 KRW |
50.0000 KRW |
49.6700 KRW |
| 2025-12-18 |
46.0418 KRW |
753,007.1523 CTSI |
48.4700 KRW |
44.2800 KRW |
48.7700 KRW |
45.1100 KRW |
| 2025-12-17 |
50.0098 KRW |
72,650.5107 CTSI |
51.4300 KRW |
48.8000 KRW |
51.7500 KRW |
48.8400 KRW |
| 2025-12-16 |
52.3429 KRW |
30,201.9833 CTSI |
52.2100 KRW |
52.1900 KRW |
52.6600 KRW |
52.4400 KRW |
| 2025-12-15 |
52.2373 KRW |
691,398.3328 CTSI |
52.7900 KRW |
51.5900 KRW |
53.0100 KRW |
52.0300 KRW |
| 2025-12-14 |
54.5005 KRW |
330,101.9374 CTSI |
54.3200 KRW |
54.0100 KRW |
54.8400 KRW |
54.3400 KRW |
| 2025-12-13 |
55.2881 KRW |
99,673.4056 CTSI |
55.4000 KRW |
55.0700 KRW |
55.7600 KRW |
55.5700 KRW |
| 2025-12-12 |
54.5669 KRW |
586,740.6000 CTSI |
56.1000 KRW |
53.5700 KRW |
56.1000 KRW |
55.2000 KRW |
| 2025-12-11 |
55.3851 KRW |
616,202.7599 CTSI |
55.6300 KRW |
54.9200 KRW |
55.8400 KRW |
55.2100 KRW |
| 2025-12-10 |
59.6059 KRW |
8,937,175.4152 CTSI |
57.1700 KRW |
57.1700 KRW |
63.9400 KRW |
58.2300 KRW |
| 2025-12-09 |
59.5751 KRW |
2,908,972.8308 CTSI |
62.3400 KRW |
57.6000 KRW |
63.9100 KRW |
58.7600 KRW |
| 2025-12-08 |
55.9203 KRW |
64,265.9696 CTSI |
56.7000 KRW |
55.3300 KRW |
56.8500 KRW |
55.6200 KRW |
| 2025-12-07 |
55.2265 KRW |
487,078.4389 CTSI |
55.1600 KRW |
54.4600 KRW |
57.6200 KRW |
55.2700 KRW |
| 2025-12-06 |
57.9566 KRW |
130,976.0261 CTSI |
56.9300 KRW |
56.7000 KRW |
59.0800 KRW |
57.7300 KRW |
| 2025-12-05 |
56.7937 KRW |
461,169.9973 CTSI |
57.4100 KRW |
55.1200 KRW |
57.7700 KRW |
55.4000 KRW |
| 2025-12-04 |
59.3635 KRW |
154,983.4388 CTSI |
58.8500 KRW |
58.4100 KRW |
60.2000 KRW |
59.2700 KRW |
| 2025-12-03 |
59.2553 KRW |
171,129.3463 CTSI |
58.4100 KRW |
58.3100 KRW |
59.5100 KRW |
59.5100 KRW |
| 2025-12-02 |
59.5825 KRW |
1,119,043.0585 CTSI |
58.2000 KRW |
58.2000 KRW |
69.0400 KRW |
59.7800 KRW |
| 2025-12-01 |
56.3610 KRW |
118,506.9916 CTSI |
57.1400 KRW |
55.9400 KRW |
57.1400 KRW |
56.2700 KRW |
| 2025-11-30 |
63.2607 KRW |
88,636.3796 CTSI |
62.9000 KRW |
62.8100 KRW |
63.9300 KRW |
63.2300 KRW |
| 2025-11-29 |
64.3351 KRW |
104,929.1954 CTSI |
64.9800 KRW |
63.5900 KRW |
65.5100 KRW |
64.6200 KRW |
| 2025-11-28 |
65.7415 KRW |
105,527.6404 CTSI |
67.3200 KRW |
64.5500 KRW |
67.3600 KRW |
65.7700 KRW |
| 2025-11-27 |
66.3249 KRW |
239,673.3424 CTSI |
65.7300 KRW |
65.5000 KRW |
66.9100 KRW |
66.8900 KRW |
| 2025-11-26 |
64.8721 KRW |
121,457.0575 CTSI |
63.3800 KRW |
63.2400 KRW |
66.3100 KRW |
65.7900 KRW |
| 2025-11-25 |
66.3349 KRW |
1,082,657.1125 CTSI |
64.3300 KRW |
64.2100 KRW |
67.8400 KRW |
65.6200 KRW |
| 2025-11-24 |
66.0258 KRW |
3,783,210.2282 CTSI |
65.2200 KRW |
65.1300 KRW |
69.2000 KRW |
65.9500 KRW |
| 2025-11-23 |
69.2591 KRW |
325,631.5810 CTSI |
69.6400 KRW |
68.8500 KRW |
69.6500 KRW |
69.0000 KRW |
| 2025-11-22 |
68.0197 KRW |
5,721,908.9678 CTSI |
63.5600 KRW |
63.5000 KRW |
70.5100 KRW |
70.1000 KRW |
| 2025-11-21 |
70.1831 KRW |
8,216,691.6369 CTSI |
75.3400 KRW |
67.5100 KRW |
75.3400 KRW |
69.5100 KRW |
| 2025-11-20 |
79.8707 KRW |
31,466,063.0878 CTSI |
78.1400 KRW |
72.1200 KRW |
91.1300 KRW |
77.7200 KRW |
| 2025-11-19 |
58.2731 KRW |
386,635.2117 CTSI |
61.1800 KRW |
57.2100 KRW |
61.4700 KRW |
59.0300 KRW |
| 2025-11-18 |
60.7791 KRW |
281,606.0591 CTSI |
58.7500 KRW |
58.2200 KRW |
61.6200 KRW |
60.8500 KRW |
| 2025-11-17 |
61.2435 KRW |
1,031,079.3596 CTSI |
61.6800 KRW |
58.7300 KRW |
64.3900 KRW |
60.1500 KRW |
| 2025-11-16 |
63.5750 KRW |
13,895,836.7604 CTSI |
61.4000 KRW |
57.9500 KRW |
73.6000 KRW |
59.3500 KRW |
| 2025-11-15 |
63.8276 KRW |
538.3502 CTSI |
62.7800 KRW |
62.7800 KRW |
64.0300 KRW |
64.0300 KRW |
| 2025-11-14 |
63.0815 KRW |
220,417.7652 CTSI |
62.9400 KRW |
61.6200 KRW |
64.1000 KRW |
61.6200 KRW |
| 2025-11-13 |
66.3933 KRW |
195,843.4270 CTSI |
68.3100 KRW |
64.6700 KRW |
68.5400 KRW |
66.2500 KRW |
| 2025-11-12 |
67.6351 KRW |
272,586.0393 CTSI |
70.6700 KRW |
66.1000 KRW |
70.9000 KRW |
68.1200 KRW |
| 2025-11-11 |
69.4148 KRW |
719,555.2025 CTSI |
70.3000 KRW |
66.6100 KRW |
71.4900 KRW |
67.6200 KRW |
| 2025-11-10 |
71.2960 KRW |
17,075.6446 CTSI |
71.4200 KRW |
70.4000 KRW |
72.0700 KRW |
71.4100 KRW |
| 2025-11-09 |
72.4756 KRW |
383,004.5417 CTSI |
71.3700 KRW |
71.3700 KRW |
72.8000 KRW |
71.9900 KRW |
| 2025-11-08 |
72.2729 KRW |
464,287.0602 CTSI |
70.4900 KRW |
70.1000 KRW |
72.7900 KRW |
72.4400 KRW |
| 2025-11-07 |
71.0730 KRW |
496,537.1739 CTSI |
68.3100 KRW |
68.2600 KRW |
75.1900 KRW |
74.3300 KRW |
| 2025-11-06 |
63.7699 KRW |
112,517.9716 CTSI |
63.8000 KRW |
62.5100 KRW |
65.0100 KRW |
63.5200 KRW |
| 2025-11-05 |
65.7300 KRW |
21,975.6098 CTSI |
64.4400 KRW |
64.4400 KRW |
66.0000 KRW |
66.0000 KRW |