Identifier on Kucoin: CIX100-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-08 |
0.0094 USDT |
42,402,919.6225 |
0.0089 USDT |
0.0082 USDT |
0.0107 USDT |
0.0097 USDT |
| 2023-06-07 |
0.0085 USDT |
59,425,164.9249 |
0.0083 USDT |
0.0078 USDT |
0.0092 USDT |
0.0087 USDT |
| 2023-06-06 |
0.0082 USDT |
42,520,998.0629 |
0.0073 USDT |
0.0071 USDT |
0.0094 USDT |
0.0083 USDT |
| 2023-06-05 |
0.0079 USDT |
54,592,173.6616 |
0.0076 USDT |
0.0070 USDT |
0.0100 USDT |
0.0074 USDT |
| 2023-06-04 |
0.0079 USDT |
33,654,732.0361 |
0.0082 USDT |
0.0074 USDT |
0.0086 USDT |
0.0077 USDT |
| 2023-06-03 |
0.0086 USDT |
18,225,803.0724 |
0.0090 USDT |
0.0079 USDT |
0.0093 USDT |
0.0082 USDT |
| 2023-06-02 |
0.0092 USDT |
23,412,890.5738 |
0.0087 USDT |
0.0085 USDT |
0.0098 USDT |
0.0095 USDT |
| 2023-06-01 |
0.0092 USDT |
61,126,448.0667 |
0.0084 USDT |
0.0081 USDT |
0.0102 USDT |
0.0092 USDT |
| 2023-05-31 |
0.0090 USDT |
53,367,728.4842 |
0.0074 USDT |
0.0071 USDT |
0.0108 USDT |
0.0085 USDT |
| 2023-05-30 |
0.0074 USDT |
24,159,047.6369 |
0.0079 USDT |
0.0071 USDT |
0.0080 USDT |
0.0074 USDT |
| 2023-05-29 |
0.0077 USDT |
33,677,862.6849 |
0.0070 USDT |
0.0069 USDT |
0.0082 USDT |
0.0079 USDT |
| 2023-05-28 |
0.0070 USDT |
5,221,545.1771 |
0.0072 USDT |
0.0067 USDT |
0.0072 USDT |
0.0070 USDT |
| 2023-05-27 |
0.0070 USDT |
7,619,221.2852 |
0.0068 USDT |
0.0066 USDT |
0.0072 USDT |
0.0071 USDT |
| 2023-05-26 |
0.0070 USDT |
8,299,431.2399 |
0.0067 USDT |
0.0067 USDT |
0.0073 USDT |
0.0069 USDT |
| 2023-05-25 |
0.0067 USDT |
6,932,471.4298 |
0.0067 USDT |
0.0066 USDT |
0.0072 USDT |
0.0067 USDT |
| 2023-05-24 |
0.0068 USDT |
6,771,347.0305 |
0.0067 USDT |
0.0066 USDT |
0.0072 USDT |
0.0068 USDT |
| 2023-05-23 |
0.0068 USDT |
8,734,754.3738 |
0.0068 USDT |
0.0066 USDT |
0.0071 USDT |
0.0067 USDT |
| 2023-05-22 |
0.0071 USDT |
6,730,016.0813 |
0.0071 USDT |
0.0068 USDT |
0.0074 USDT |
0.0069 USDT |
| 2023-05-21 |
0.0073 USDT |
5,491,497.9025 |
0.0075 USDT |
0.0070 USDT |
0.0075 USDT |
0.0071 USDT |
| 2023-05-20 |
0.0072 USDT |
7,590,592.2438 |
0.0069 USDT |
0.0069 USDT |
0.0075 USDT |
0.0072 USDT |
| 2023-05-19 |
0.0078 USDT |
19,088,881.9868 |
0.0073 USDT |
0.0068 USDT |
0.0088 USDT |
0.0071 USDT |
| 2023-05-18 |
0.0072 USDT |
7,122,722.0554 |
0.0069 USDT |
0.0068 USDT |
0.0077 USDT |
0.0073 USDT |
| 2023-05-17 |
0.0068 USDT |
6,159,187.7891 |
0.0066 USDT |
0.0065 USDT |
0.0069 USDT |
0.0069 USDT |
| 2023-05-16 |
0.0069 USDT |
4,747,478.9153 |
0.0070 USDT |
0.0067 USDT |
0.0070 USDT |
0.0067 USDT |
| 2023-05-15 |
0.0071 USDT |
6,906,238.5152 |
0.0071 USDT |
0.0065 USDT |
0.0074 USDT |
0.0070 USDT |
| 2023-05-14 |
0.0073 USDT |
6,035,907.9838 |
0.0072 USDT |
0.0071 USDT |
0.0077 USDT |
0.0071 USDT |
| 2023-05-13 |
0.0073 USDT |
5,438,882.2957 |
0.0075 USDT |
0.0071 USDT |
0.0075 USDT |
0.0072 USDT |
| 2023-05-12 |
0.0076 USDT |
6,267,888.3580 |
0.0078 USDT |
0.0074 USDT |
0.0078 USDT |
0.0075 USDT |
| 2023-05-11 |
0.0078 USDT |
6,986,399.0897 |
0.0079 USDT |
0.0075 USDT |
0.0081 USDT |
0.0078 USDT |
| 2023-05-10 |
0.0081 USDT |
7,158,506.9912 |
0.0081 USDT |
0.0078 USDT |
0.0087 USDT |
0.0079 USDT |
| 2023-05-09 |
0.0085 USDT |
12,307,653.3349 |
0.0085 USDT |
0.0081 USDT |
0.0095 USDT |
0.0085 USDT |
| 2023-05-08 |
0.0090 USDT |
8,702,742.4768 |
0.0096 USDT |
0.0077 USDT |
0.0097 USDT |
0.0085 USDT |
| 2023-05-07 |
0.0097 USDT |
5,420,110.8421 |
0.0097 USDT |
0.0096 USDT |
0.0099 USDT |
0.0096 USDT |
| 2023-05-06 |
0.0099 USDT |
7,551,486.3487 |
0.0100 USDT |
0.0096 USDT |
0.0104 USDT |
0.0098 USDT |
| 2023-05-05 |
0.0099 USDT |
5,468,421.5521 |
0.0102 USDT |
0.0096 USDT |
0.0104 USDT |
0.0097 USDT |
| 2023-05-04 |
0.0100 USDT |
8,231,155.0552 |
0.0101 USDT |
0.0096 USDT |
0.0106 USDT |
0.0102 USDT |
| 2023-05-03 |
0.0101 USDT |
10,978,923.0557 |
0.0101 USDT |
0.0096 USDT |
0.0106 USDT |
0.0101 USDT |
| 2023-05-02 |
0.0104 USDT |
6,651,854.5645 |
0.0103 USDT |
0.0100 USDT |
0.0109 USDT |
0.0102 USDT |
| 2023-05-01 |
0.0109 USDT |
14,337,316.5700 |
0.0099 USDT |
0.0099 USDT |
0.0119 USDT |
0.0106 USDT |
| 2023-04-30 |
0.0100 USDT |
7,806,435.9166 |
0.0099 USDT |
0.0096 USDT |
0.0107 USDT |
0.0099 USDT |
| 2023-04-29 |
0.0109 USDT |
11,421,166.7211 |
0.0104 USDT |
0.0099 USDT |
0.0118 USDT |
0.0100 USDT |
| 2023-04-28 |
0.0113 USDT |
7,298,429.9704 |
0.0120 USDT |
0.0106 USDT |
0.0122 USDT |
0.0111 USDT |
| 2023-04-27 |
0.0127 USDT |
8,133,987.8248 |
0.0125 USDT |
0.0121 USDT |
0.0130 USDT |
0.0121 USDT |
| 2023-04-26 |
0.0144 USDT |
27,166,230.8302 |
0.0144 USDT |
0.0123 USDT |
0.0160 USDT |
0.0125 USDT |
| 2023-04-25 |
0.0147 USDT |
3,213,574.2599 |
0.0151 USDT |
0.0143 USDT |
0.0153 USDT |
0.0147 USDT |
| 2023-04-24 |
0.0155 USDT |
6,263,184.5582 |
0.0146 USDT |
0.0146 USDT |
0.0178 USDT |
0.0151 USDT |
| 2023-04-23 |
0.0146 USDT |
3,209,098.1676 |
0.0146 USDT |
0.0142 USDT |
0.0149 USDT |
0.0146 USDT |
| 2023-04-22 |
0.0150 USDT |
3,023,322.7739 |
0.0160 USDT |
0.0141 USDT |
0.0161 USDT |
0.0148 USDT |
| 2023-04-21 |
0.0163 USDT |
2,226,738.9137 |
0.0166 USDT |
0.0159 USDT |
0.0167 USDT |
0.0160 USDT |
| 2023-04-20 |
0.0166 USDT |
2,836,356.1049 |
0.0170 USDT |
0.0163 USDT |
0.0170 USDT |
0.0168 USDT |