Identifier on Kucoin: CIX100-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-07-28 |
0.0008 USDT |
18,527,522.8435 |
0.0010 USDT |
0.0007 USDT |
0.0010 USDT |
0.0008 USDT |
2023-07-27 |
0.0010 USDT |
56,950,212.2749 |
0.0011 USDT |
0.0009 USDT |
0.0013 USDT |
0.0010 USDT |
2023-07-26 |
0.0011 USDT |
112,480,964.0272 |
0.0018 USDT |
0.0009 USDT |
0.0018 USDT |
0.0011 USDT |
2023-07-25 |
0.0021 USDT |
78,215,875.2257 |
0.0030 USDT |
0.0016 USDT |
0.0030 USDT |
0.0017 USDT |
2023-07-24 |
0.0030 USDT |
24,207,512.9285 |
0.0031 USDT |
0.0029 USDT |
0.0032 USDT |
0.0030 USDT |
2023-07-23 |
0.0032 USDT |
20,097,222.8490 |
0.0033 USDT |
0.0030 USDT |
0.0033 USDT |
0.0031 USDT |
2023-07-22 |
0.0032 USDT |
32,507,856.1104 |
0.0033 USDT |
0.0031 USDT |
0.0034 USDT |
0.0033 USDT |
2023-07-21 |
0.0033 USDT |
34,843,822.0580 |
0.0034 USDT |
0.0031 USDT |
0.0035 USDT |
0.0034 USDT |
2023-07-20 |
0.0033 USDT |
59,837,336.4338 |
0.0031 USDT |
0.0029 USDT |
0.0037 USDT |
0.0034 USDT |
2023-07-19 |
0.0034 USDT |
174,687,340.4746 |
0.0032 USDT |
0.0029 USDT |
0.0039 USDT |
0.0032 USDT |
2023-07-18 |
0.0036 USDT |
110,755,777.4568 |
0.0042 USDT |
0.0032 USDT |
0.0045 USDT |
0.0035 USDT |
2023-07-17 |
0.0039 USDT |
36,400,726.0261 |
0.0038 USDT |
0.0037 USDT |
0.0042 USDT |
0.0041 USDT |
2023-07-16 |
0.0038 USDT |
46,591,922.0492 |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0038 USDT |
2023-07-15 |
0.0038 USDT |
35,068,845.0895 |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0038 USDT |
2023-07-14 |
0.0039 USDT |
28,001,744.2060 |
0.0041 USDT |
0.0036 USDT |
0.0042 USDT |
0.0038 USDT |
2023-07-13 |
0.0043 USDT |
31,075,139.7413 |
0.0042 USDT |
0.0041 USDT |
0.0046 USDT |
0.0041 USDT |
2023-07-12 |
0.0043 USDT |
28,381,456.0972 |
0.0043 USDT |
0.0042 USDT |
0.0046 USDT |
0.0042 USDT |
2023-07-11 |
0.0044 USDT |
32,832,647.0183 |
0.0044 USDT |
0.0042 USDT |
0.0047 USDT |
0.0044 USDT |
2023-07-10 |
0.0043 USDT |
25,619,729.8627 |
0.0042 USDT |
0.0041 USDT |
0.0046 USDT |
0.0044 USDT |
2023-07-09 |
0.0042 USDT |
15,804,030.3655 |
0.0042 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
2023-07-08 |
0.0043 USDT |
12,165,347.9573 |
0.0043 USDT |
0.0042 USDT |
0.0045 USDT |
0.0043 USDT |
2023-07-07 |
0.0043 USDT |
23,282,985.9393 |
0.0045 USDT |
0.0041 USDT |
0.0045 USDT |
0.0044 USDT |
2023-07-06 |
0.0046 USDT |
23,784,319.0990 |
0.0051 USDT |
0.0044 USDT |
0.0051 USDT |
0.0045 USDT |
2023-07-05 |
0.0052 USDT |
15,254,790.6540 |
0.0054 USDT |
0.0051 USDT |
0.0054 USDT |
0.0052 USDT |
2023-07-04 |
0.0053 USDT |
29,461,013.2027 |
0.0053 USDT |
0.0051 USDT |
0.0055 USDT |
0.0054 USDT |
2023-07-03 |
0.0054 USDT |
50,969,170.9042 |
0.0055 USDT |
0.0052 USDT |
0.0055 USDT |
0.0053 USDT |
2023-07-02 |
0.0054 USDT |
46,500,373.4743 |
0.0053 USDT |
0.0051 USDT |
0.0056 USDT |
0.0055 USDT |
2023-07-01 |
0.0054 USDT |
29,103,747.5392 |
0.0053 USDT |
0.0052 USDT |
0.0056 USDT |
0.0052 USDT |
2023-06-30 |
0.0053 USDT |
17,789,035.8531 |
0.0056 USDT |
0.0051 USDT |
0.0056 USDT |
0.0053 USDT |
2023-06-29 |
0.0056 USDT |
22,002,503.5962 |
0.0056 USDT |
0.0054 USDT |
0.0058 USDT |
0.0056 USDT |
2023-06-28 |
0.0057 USDT |
24,486,988.6313 |
0.0060 USDT |
0.0055 USDT |
0.0061 USDT |
0.0056 USDT |
2023-06-27 |
0.0061 USDT |
46,379,273.4473 |
0.0061 USDT |
0.0059 USDT |
0.0063 USDT |
0.0060 USDT |
2023-06-26 |
0.0062 USDT |
68,001,742.1074 |
0.0063 USDT |
0.0060 USDT |
0.0066 USDT |
0.0061 USDT |
2023-06-25 |
0.0062 USDT |
30,721,440.2054 |
0.0063 USDT |
0.0059 USDT |
0.0064 USDT |
0.0062 USDT |
2023-06-24 |
0.0064 USDT |
49,864,931.2202 |
0.0065 USDT |
0.0061 USDT |
0.0069 USDT |
0.0063 USDT |
2023-06-23 |
0.0068 USDT |
142,475,472.2676 |
0.0079 USDT |
0.0059 USDT |
0.0090 USDT |
0.0065 USDT |
2023-06-22 |
0.0077 USDT |
33,271,384.1263 |
0.0076 USDT |
0.0075 USDT |
0.0080 USDT |
0.0078 USDT |
2023-06-21 |
0.0077 USDT |
69,107,408.5371 |
0.0076 USDT |
0.0074 USDT |
0.0080 USDT |
0.0077 USDT |
2023-06-20 |
0.0078 USDT |
61,522,536.6476 |
0.0077 USDT |
0.0073 USDT |
0.0084 USDT |
0.0081 USDT |
2023-06-19 |
0.0075 USDT |
49,139,710.4115 |
0.0072 USDT |
0.0072 USDT |
0.0081 USDT |
0.0076 USDT |
2023-06-18 |
0.0075 USDT |
47,926,254.4291 |
0.0072 USDT |
0.0070 USDT |
0.0078 USDT |
0.0074 USDT |
2023-06-17 |
0.0074 USDT |
67,984,233.8849 |
0.0072 USDT |
0.0070 USDT |
0.0080 USDT |
0.0073 USDT |
2023-06-16 |
0.0074 USDT |
34,809,048.0389 |
0.0073 USDT |
0.0071 USDT |
0.0079 USDT |
0.0071 USDT |
2023-06-15 |
0.0079 USDT |
51,003,630.8113 |
0.0085 USDT |
0.0071 USDT |
0.0086 USDT |
0.0073 USDT |
2023-06-14 |
0.0084 USDT |
65,499,493.1474 |
0.0078 USDT |
0.0075 USDT |
0.0104 USDT |
0.0078 USDT |
2023-06-13 |
0.0076 USDT |
56,855,000.3617 |
0.0074 USDT |
0.0071 USDT |
0.0080 USDT |
0.0079 USDT |
2023-06-12 |
0.0075 USDT |
65,303,216.3659 |
0.0075 USDT |
0.0071 USDT |
0.0079 USDT |
0.0074 USDT |
2023-06-11 |
0.0078 USDT |
73,190,013.9228 |
0.0071 USDT |
0.0067 USDT |
0.0090 USDT |
0.0075 USDT |
2023-06-10 |
0.0075 USDT |
30,188,382.4338 |
0.0077 USDT |
0.0070 USDT |
0.0080 USDT |
0.0071 USDT |
2023-06-09 |
0.0088 USDT |
29,987,340.4464 |
0.0091 USDT |
0.0083 USDT |
0.0093 USDT |
0.0084 USDT |