Identifier on Kucoin: CIX100-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-16 |
0.6300 USDT |
117,709.9958 |
0.6289 USDT |
0.6271 USDT |
0.6330 USDT |
0.6316 USDT |
| 2019-11-15 |
0.6342 USDT |
139,563.8956 |
0.6426 USDT |
0.6227 USDT |
0.6504 USDT |
0.6290 USDT |
| 2019-11-14 |
0.6440 USDT |
111,270.3308 |
0.6517 USDT |
0.6382 USDT |
0.6536 USDT |
0.6426 USDT |
| 2019-11-13 |
0.6510 USDT |
111,949.5270 |
0.6538 USDT |
0.6471 USDT |
0.6546 USDT |
0.6519 USDT |
| 2019-11-12 |
0.6493 USDT |
112,368.3138 |
0.6494 USDT |
0.6386 USDT |
0.6568 USDT |
0.6537 USDT |
| 2019-11-11 |
0.6537 USDT |
129,738.2160 |
0.6711 USDT |
0.6426 USDT |
0.6729 USDT |
0.6480 USDT |
| 2019-11-10 |
0.6597 USDT |
122,088.1068 |
0.6541 USDT |
0.6498 USDT |
0.6737 USDT |
0.6710 USDT |
| 2019-11-09 |
0.6525 USDT |
129,011.5724 |
0.6498 USDT |
0.6469 USDT |
0.6578 USDT |
0.6541 USDT |
| 2019-11-08 |
0.6631 USDT |
139,450.1867 |
0.6785 USDT |
0.6427 USDT |
0.6826 USDT |
0.6497 USDT |
| 2019-11-07 |
0.6817 USDT |
118,896.1291 |
0.6916 USDT |
0.6722 USDT |
0.6944 USDT |
0.6784 USDT |
| 2019-11-06 |
0.6901 USDT |
116,425.0213 |
0.6881 USDT |
0.6860 USDT |
0.6988 USDT |
0.6927 USDT |
| 2019-11-05 |
0.6891 USDT |
119,378.6047 |
0.6910 USDT |
0.6770 USDT |
0.6975 USDT |
0.6880 USDT |
| 2019-11-04 |
0.6791 USDT |
108,207.9698 |
0.6692 USDT |
0.6680 USDT |
0.6996 USDT |
0.6910 USDT |
| 2019-11-03 |
0.6704 USDT |
108,310.1281 |
0.6699 USDT |
0.6674 USDT |
0.6722 USDT |
0.6693 USDT |
| 2019-11-02 |
0.6687 USDT |
121,718.2657 |
0.6689 USDT |
0.6674 USDT |
0.6725 USDT |
0.6700 USDT |
| 2019-11-01 |
0.6689 USDT |
130,464.3702 |
0.6718 USDT |
0.6661 USDT |
0.6721 USDT |
0.6689 USDT |
| 2019-10-31 |
0.6743 USDT |
117,064.1646 |
0.6730 USDT |
0.6666 USDT |
0.6801 USDT |
0.6716 USDT |
| 2019-10-30 |
0.6760 USDT |
107,708.5364 |
0.6934 USDT |
0.6637 USDT |
0.6942 USDT |
0.6731 USDT |
| 2019-10-29 |
0.6880 USDT |
100,770.5998 |
0.6749 USDT |
0.6717 USDT |
0.6976 USDT |
0.6932 USDT |
| 2019-10-28 |
0.6932 USDT |
118,120.6341 |
0.6952 USDT |
0.6748 USDT |
0.7218 USDT |
0.6752 USDT |
| 2019-10-27 |
0.6845 USDT |
121,261.7569 |
0.6728 USDT |
0.6628 USDT |
0.7113 USDT |
0.6954 USDT |
| 2019-10-26 |
0.6826 USDT |
152,645.8985 |
0.6410 USDT |
0.6404 USDT |
0.7446 USDT |
0.6729 USDT |
| 2019-10-25 |
0.5873 USDT |
151,576.5891 |
0.5542 USDT |
0.5505 USDT |
0.6466 USDT |
0.6410 USDT |
| 2019-10-24 |
0.5556 USDT |
130,174.8487 |
0.5567 USDT |
0.5470 USDT |
0.5655 USDT |
0.5541 USDT |
| 2019-10-23 |
0.5753 USDT |
143,996.1252 |
0.5969 USDT |
0.5419 USDT |
0.6025 USDT |
0.5567 USDT |
| 2019-10-22 |
0.6089 USDT |
152,712.1784 |
0.6105 USDT |
0.5962 USDT |
0.6173 USDT |
0.5971 USDT |
| 2019-10-21 |
0.6095 USDT |
127,872.2635 |
0.6082 USDT |
0.6020 USDT |
0.6174 USDT |
0.6105 USDT |
| 2019-10-20 |
0.5941 USDT |
141,348.7413 |
0.5896 USDT |
0.5846 USDT |
0.6171 USDT |
0.6082 USDT |
| 2019-10-19 |
0.5915 USDT |
129,195.1896 |
0.5928 USDT |
0.5877 USDT |
0.6001 USDT |
0.5894 USDT |
| 2019-10-18 |
0.5927 USDT |
144,339.9646 |
0.6016 USDT |
0.5813 USDT |
0.6092 USDT |
0.5928 USDT |
| 2019-10-17 |
0.6095 USDT |
130,298.7111 |
0.6118 USDT |
0.5908 USDT |
0.6286 USDT |
0.6017 USDT |
| 2019-10-16 |
0.6146 USDT |
133,650.7699 |
0.6183 USDT |
0.5942 USDT |
0.6211 USDT |
0.6115 USDT |
| 2019-10-15 |
0.6168 USDT |
112,910.6736 |
0.6178 USDT |
0.6134 USDT |
0.6194 USDT |
0.6182 USDT |
| 2019-10-14 |
0.6145 USDT |
106,254.9660 |
0.6118 USDT |
0.6097 USDT |
0.6184 USDT |
0.6176 USDT |
| 2019-10-13 |
0.6137 USDT |
124,914.2400 |
0.6066 USDT |
0.6055 USDT |
0.6220 USDT |
0.6119 USDT |
| 2019-10-12 |
0.6107 USDT |
123,630.9486 |
0.6034 USDT |
0.6029 USDT |
0.6207 USDT |
0.6070 USDT |
| 2019-10-11 |
0.6175 USDT |
123,575.0432 |
0.6357 USDT |
0.6035 USDT |
0.6396 USDT |
0.6066 USDT |
| 2019-10-10 |
0.6321 USDT |
108,676.8822 |
0.6306 USDT |
0.6251 USDT |
0.6381 USDT |
0.6357 USDT |
| 2019-10-09 |
0.6164 USDT |
121,536.6957 |
0.6011 USDT |
0.5926 USDT |
0.6423 USDT |
0.6306 USDT |
| 2019-10-08 |
0.6055 USDT |
136,007.6011 |
0.6078 USDT |
0.5954 USDT |
0.6170 USDT |
0.6012 USDT |
| 2019-10-07 |
0.5934 USDT |
126,048.3103 |
0.5792 USDT |
0.5782 USDT |
0.6127 USDT |
0.6078 USDT |
| 2019-10-06 |
0.5865 USDT |
122,051.1957 |
0.5968 USDT |
0.5776 USDT |
0.5973 USDT |
0.5793 USDT |
| 2019-10-05 |
0.5946 USDT |
118,622.8880 |
0.5968 USDT |
0.5880 USDT |
0.5978 USDT |
0.5968 USDT |
| 2019-10-04 |
0.5954 USDT |
128,056.4695 |
0.6033 USDT |
0.5914 USDT |
0.6034 USDT |
0.5968 USDT |
| 2019-10-03 |
0.6027 USDT |
132,552.4813 |
0.6067 USDT |
0.5946 USDT |
0.6113 USDT |
0.6031 USDT |
| 2019-10-02 |
0.6042 USDT |
118,943.6638 |
0.6088 USDT |
0.5947 USDT |
0.6107 USDT |
0.6067 USDT |
| 2019-10-01 |
0.6108 USDT |
120,055.4176 |
0.6076 USDT |
0.6038 USDT |
0.6172 USDT |
0.6087 USDT |
| 2019-09-30 |
0.5905 USDT |
107,382.1296 |
0.5882 USDT |
0.5682 USDT |
0.6107 USDT |
0.6071 USDT |
| 2019-09-29 |
0.5894 USDT |
109,747.3095 |
0.5999 USDT |
0.5818 USDT |
0.5999 USDT |
0.5881 USDT |
| 2019-09-28 |
0.5950 USDT |
106,738.9965 |
0.5973 USDT |
0.5863 USDT |
0.5999 USDT |
0.5999 USDT |