Identifier on Kucoin: CIX100-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-05 |
0.5349 USDT |
163,597.7562 |
0.5302 USDT |
0.5063 USDT |
0.5404 USDT |
0.5311 USDT |
| 2020-01-04 |
0.5275 USDT |
219,578.5342 |
0.5274 USDT |
0.5242 USDT |
0.5327 USDT |
0.5304 USDT |
| 2020-01-03 |
0.5188 USDT |
276,983.6723 |
0.4998 USDT |
0.4944 USDT |
0.5321 USDT |
0.5275 USDT |
| 2020-01-02 |
0.5085 USDT |
245,996.6562 |
0.5167 USDT |
0.4982 USDT |
0.5178 USDT |
0.4999 USDT |
| 2020-01-01 |
0.5180 USDT |
130,779.4339 |
0.5148 USDT |
0.5136 USDT |
0.5213 USDT |
0.5168 USDT |
| 2019-12-31 |
0.5181 USDT |
130,225.0562 |
0.5201 USDT |
0.5120 USDT |
0.5261 USDT |
0.5149 USDT |
| 2019-12-30 |
0.5257 USDT |
153,547.5904 |
0.5319 USDT |
0.5179 USDT |
0.5329 USDT |
0.5199 USDT |
| 2019-12-29 |
0.5274 USDT |
153,985.1561 |
0.5227 USDT |
0.5211 USDT |
0.5410 USDT |
0.5321 USDT |
| 2019-12-28 |
0.5229 USDT |
153,042.3544 |
0.5182 USDT |
0.5175 USDT |
0.5268 USDT |
0.5227 USDT |
| 2019-12-27 |
0.5139 USDT |
169,773.7310 |
0.5139 USDT |
0.5051 USDT |
0.5189 USDT |
0.5178 USDT |
| 2019-12-26 |
0.5149 USDT |
178,893.8314 |
0.5125 USDT |
0.5105 USDT |
0.5308 USDT |
0.5137 USDT |
| 2019-12-25 |
0.5138 USDT |
149,868.4589 |
0.5178 USDT |
0.5069 USDT |
0.5182 USDT |
0.5124 USDT |
| 2019-12-24 |
0.5202 USDT |
151,207.5738 |
0.5220 USDT |
0.5112 USDT |
0.5284 USDT |
0.5178 USDT |
| 2019-12-23 |
0.5347 USDT |
144,420.2935 |
0.5365 USDT |
0.5176 USDT |
0.5474 USDT |
0.5219 USDT |
| 2019-12-22 |
0.5182 USDT |
152,529.7008 |
0.5109 USDT |
0.5101 USDT |
0.5367 USDT |
0.5361 USDT |
| 2019-12-21 |
0.5118 USDT |
144,031.1967 |
0.5148 USDT |
0.5086 USDT |
0.5153 USDT |
0.5108 USDT |
| 2019-12-20 |
0.5122 USDT |
160,231.6722 |
0.5117 USDT |
0.5063 USDT |
0.5180 USDT |
0.5150 USDT |
| 2019-12-19 |
0.5115 USDT |
167,484.2512 |
0.5212 USDT |
0.5041 USDT |
0.5277 USDT |
0.5115 USDT |
| 2019-12-18 |
0.4895 USDT |
170,121.2087 |
0.4763 USDT |
0.4622 USDT |
0.5286 USDT |
0.5212 USDT |
| 2019-12-17 |
0.4921 USDT |
141,542.9093 |
0.5000 USDT |
0.4733 USDT |
0.5025 USDT |
0.4762 USDT |
| 2019-12-16 |
0.5149 USDT |
140,612.1008 |
0.5209 USDT |
0.4971 USDT |
0.5234 USDT |
0.5004 USDT |
| 2019-12-15 |
0.5189 USDT |
142,649.8780 |
0.5176 USDT |
0.5131 USDT |
0.5245 USDT |
0.5207 USDT |
| 2019-12-14 |
0.5244 USDT |
160,516.8563 |
0.5303 USDT |
0.5149 USDT |
0.5315 USDT |
0.5176 USDT |
| 2019-12-13 |
0.5284 USDT |
165,012.1633 |
0.5257 USDT |
0.5242 USDT |
0.5332 USDT |
0.5302 USDT |
| 2019-12-12 |
0.5245 USDT |
148,066.3421 |
0.5264 USDT |
0.5187 USDT |
0.5305 USDT |
0.5257 USDT |
| 2019-12-11 |
0.5276 USDT |
141,566.3203 |
0.5283 USDT |
0.5210 USDT |
0.5319 USDT |
0.5265 USDT |
| 2019-12-10 |
0.5336 USDT |
144,658.5723 |
0.5372 USDT |
0.5245 USDT |
0.5401 USDT |
0.5283 USDT |
| 2019-12-09 |
0.5459 USDT |
134,345.2140 |
0.5511 USDT |
0.5337 USDT |
0.5558 USDT |
0.5373 USDT |
| 2019-12-08 |
0.5480 USDT |
120,528.0175 |
0.5476 USDT |
0.5405 USDT |
0.5539 USDT |
0.5509 USDT |
| 2019-12-07 |
0.5499 USDT |
117,347.5145 |
0.5510 USDT |
0.5465 USDT |
0.5567 USDT |
0.5475 USDT |
| 2019-12-06 |
0.5415 USDT |
117,360.9935 |
0.5412 USDT |
0.5352 USDT |
0.5526 USDT |
0.5510 USDT |
| 2019-12-05 |
0.5364 USDT |
119,623.7172 |
0.5277 USDT |
0.5256 USDT |
0.5468 USDT |
0.5411 USDT |
| 2019-12-04 |
0.5345 USDT |
140,545.2349 |
0.5354 USDT |
0.5215 USDT |
0.5621 USDT |
0.5279 USDT |
| 2019-12-03 |
0.5376 USDT |
130,157.5989 |
0.5374 USDT |
0.5320 USDT |
0.5438 USDT |
0.5354 USDT |
| 2019-12-02 |
0.5377 USDT |
112,810.2613 |
0.5455 USDT |
0.5279 USDT |
0.5466 USDT |
0.5374 USDT |
| 2019-12-01 |
0.5409 USDT |
112,961.0978 |
0.5545 USDT |
0.5325 USDT |
0.5549 USDT |
0.5453 USDT |
| 2019-11-30 |
0.5615 USDT |
122,306.7740 |
0.5688 USDT |
0.5475 USDT |
0.5717 USDT |
0.5545 USDT |
| 2019-11-29 |
0.5591 USDT |
156,527.8039 |
0.5460 USDT |
0.5450 USDT |
0.5758 USDT |
0.5689 USDT |
| 2019-11-28 |
0.5502 USDT |
163,333.3180 |
0.5529 USDT |
0.5416 USDT |
0.5568 USDT |
0.5459 USDT |
| 2019-11-27 |
0.5331 USDT |
127,820.6931 |
0.5282 USDT |
0.5068 USDT |
0.5627 USDT |
0.5528 USDT |
| 2019-11-26 |
0.5262 USDT |
135,044.3575 |
0.5248 USDT |
0.5184 USDT |
0.5399 USDT |
0.5283 USDT |
| 2019-11-25 |
0.5139 USDT |
178,043.6275 |
0.5099 USDT |
0.4831 USDT |
0.5415 USDT |
0.5249 USDT |
| 2019-11-24 |
0.5286 USDT |
140,821.9539 |
0.5415 USDT |
0.5074 USDT |
0.5433 USDT |
0.5099 USDT |
| 2019-11-23 |
0.5351 USDT |
126,711.8602 |
0.5368 USDT |
0.5219 USDT |
0.5438 USDT |
0.5417 USDT |
| 2019-11-22 |
0.5392 USDT |
167,126.4162 |
0.5646 USDT |
0.5022 USDT |
0.5691 USDT |
0.5372 USDT |
| 2019-11-21 |
0.5809 USDT |
149,669.0166 |
0.5993 USDT |
0.5529 USDT |
0.6017 USDT |
0.5646 USDT |
| 2019-11-20 |
0.6009 USDT |
118,465.9712 |
0.6027 USDT |
0.5943 USDT |
0.6075 USDT |
0.5993 USDT |
| 2019-11-19 |
0.6023 USDT |
137,548.6972 |
0.6074 USDT |
0.5939 USDT |
0.6095 USDT |
0.6027 USDT |
| 2019-11-18 |
0.6229 USDT |
122,774.3333 |
0.6343 USDT |
0.6001 USDT |
0.6343 USDT |
0.6073 USDT |
| 2019-11-17 |
0.6337 USDT |
117,127.3214 |
0.6316 USDT |
0.6229 USDT |
0.6410 USDT |
0.6344 USDT |