Identifier on Kucoin: CIX100-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-27 |
0.5850 USDT |
109,469.6551 |
0.5866 USDT |
0.5744 USDT |
0.6000 USDT |
0.5975 USDT |
| 2019-09-26 |
0.5975 USDT |
104,598.1083 |
0.6108 USDT |
0.5637 USDT |
0.6131 USDT |
0.5858 USDT |
| 2019-09-25 |
0.6102 USDT |
91,609.8606 |
0.6148 USDT |
0.5959 USDT |
0.6290 USDT |
0.6114 USDT |
| 2019-09-24 |
0.6977 USDT |
85,227.6406 |
0.7278 USDT |
0.5846 USDT |
0.7280 USDT |
0.6150 USDT |
| 2019-09-23 |
0.7282 USDT |
94,891.0049 |
0.7369 USDT |
0.7240 USDT |
0.7372 USDT |
0.7273 USDT |
| 2019-09-22 |
0.7290 USDT |
105,805.8898 |
0.7302 USDT |
0.7240 USDT |
0.7382 USDT |
0.7367 USDT |
| 2019-09-21 |
0.7364 USDT |
111,962.9274 |
0.7438 USDT |
0.7240 USDT |
0.7498 USDT |
0.7301 USDT |
| 2019-09-20 |
0.7441 USDT |
106,836.0762 |
0.7494 USDT |
0.7358 USDT |
0.7505 USDT |
0.7439 USDT |
| 2019-09-19 |
0.7310 USDT |
136,097.7595 |
0.7501 USDT |
0.7082 USDT |
0.7515 USDT |
0.7493 USDT |
| 2019-09-18 |
0.7332 USDT |
120,962.2917 |
0.7224 USDT |
0.7222 USDT |
0.7584 USDT |
0.7508 USDT |
| 2019-09-17 |
0.7166 USDT |
106,846.6848 |
0.7176 USDT |
0.7082 USDT |
0.7225 USDT |
0.7224 USDT |
| 2019-09-16 |
0.7158 USDT |
105,923.6712 |
0.7153 USDT |
0.7132 USDT |
0.7225 USDT |
0.7174 USDT |
| 2019-09-15 |
0.7153 USDT |
107,048.4693 |
0.7143 USDT |
0.7132 USDT |
0.7173 USDT |
0.7155 USDT |
| 2019-09-14 |
0.7137 USDT |
99,683.1422 |
0.7134 USDT |
0.7132 USDT |
0.7144 USDT |
0.7142 USDT |
| 2019-09-13 |
0.7153 USDT |
91,179.0239 |
0.7153 USDT |
0.7132 USDT |
0.7173 USDT |
0.7134 USDT |
| 2019-09-12 |
0.7151 USDT |
88,141.2908 |
0.7154 USDT |
0.7132 USDT |
0.7173 USDT |
0.7155 USDT |
| 2019-09-11 |
0.7204 USDT |
86,091.3235 |
0.7249 USDT |
0.7129 USDT |
0.7261 USDT |
0.7153 USDT |
| 2019-09-10 |
0.7354 USDT |
107,649.6599 |
0.7413 USDT |
0.7206 USDT |
0.7425 USDT |
0.7247 USDT |
| 2019-09-09 |
0.7425 USDT |
111,493.1354 |
0.7433 USDT |
0.7359 USDT |
0.7556 USDT |
0.7412 USDT |
| 2019-09-08 |
0.7443 USDT |
90,770.5064 |
0.7439 USDT |
0.7406 USDT |
0.7515 USDT |
0.7434 USDT |
| 2019-09-07 |
0.7446 USDT |
104,504.0277 |
0.7433 USDT |
0.7406 USDT |
0.7473 USDT |
0.7439 USDT |
| 2019-09-06 |
0.7448 USDT |
106,309.2468 |
0.7479 USDT |
0.7406 USDT |
0.7479 USDT |
0.7430 USDT |
| 2019-09-05 |
0.7497 USDT |
98,833.4484 |
0.7532 USDT |
0.7473 USDT |
0.7532 USDT |
0.7478 USDT |
| 2019-09-04 |
0.7501 USDT |
95,333.2570 |
0.7577 USDT |
0.7431 USDT |
0.7588 USDT |
0.7532 USDT |
| 2019-09-03 |
0.7469 USDT |
96,876.8830 |
0.7359 USDT |
0.7350 USDT |
0.7600 USDT |
0.7579 USDT |
| 2019-09-02 |
0.7053 USDT |
112,121.2055 |
0.6954 USDT |
0.6874 USDT |
0.7387 USDT |
0.7362 USDT |
| 2019-09-01 |
0.6888 USDT |
98,818.8432 |
0.6885 USDT |
0.6848 USDT |
0.6971 USDT |
0.6951 USDT |
| 2019-08-31 |
0.6863 USDT |
95,886.6107 |
0.6880 USDT |
0.6848 USDT |
0.6913 USDT |
0.6890 USDT |
| 2019-08-30 |
0.6827 USDT |
120,207.7616 |
0.6815 USDT |
0.6700 USDT |
0.6886 USDT |
0.6879 USDT |
| 2019-08-29 |
0.6848 USDT |
120,258.1524 |
0.6966 USDT |
0.6763 USDT |
0.6981 USDT |
0.6817 USDT |
| 2019-08-28 |
0.7248 USDT |
125,637.4107 |
0.7373 USDT |
0.6930 USDT |
0.7400 USDT |
0.6966 USDT |
| 2019-08-27 |
0.7334 USDT |
98,657.5607 |
0.7443 USDT |
0.7255 USDT |
0.7449 USDT |
0.7373 USDT |
| 2019-08-26 |
0.7487 USDT |
138,277.4884 |
0.7384 USDT |
0.7304 USDT |
0.7561 USDT |
0.7445 USDT |
| 2019-08-25 |
0.7352 USDT |
107,684.3384 |
0.7327 USDT |
0.7305 USDT |
0.7437 USDT |
0.7380 USDT |
| 2019-08-24 |
0.7376 USDT |
108,959.7485 |
0.7490 USDT |
0.7270 USDT |
0.7492 USDT |
0.7328 USDT |
| 2019-08-23 |
0.7388 USDT |
91,433.8520 |
0.7393 USDT |
0.7312 USDT |
0.7496 USDT |
0.7490 USDT |
| 2019-08-22 |
0.7267 USDT |
86,067.5520 |
0.7263 USDT |
0.7165 USDT |
0.7393 USDT |
0.7392 USDT |
| 2019-08-21 |
0.7390 USDT |
100,934.1304 |
0.7739 USDT |
0.7176 USDT |
0.7772 USDT |
0.7263 USDT |
| 2019-08-20 |
0.7729 USDT |
118,986.1961 |
0.7756 USDT |
0.7706 USDT |
0.7782 USDT |
0.7738 USDT |
| 2019-08-19 |
0.7669 USDT |
124,881.9689 |
0.7544 USDT |
0.7529 USDT |
0.7782 USDT |
0.7759 USDT |
| 2019-08-18 |
0.7452 USDT |
101,048.5438 |
0.7330 USDT |
0.7306 USDT |
0.7574 USDT |
0.7545 USDT |
| 2019-08-17 |
0.7432 USDT |
101,657.7535 |
0.7490 USDT |
0.7312 USDT |
0.7501 USDT |
0.7332 USDT |
| 2019-08-16 |
0.7365 USDT |
127,224.0221 |
0.7479 USDT |
0.7139 USDT |
0.7515 USDT |
0.7491 USDT |
| 2019-08-15 |
0.7510 USDT |
131,144.4214 |
0.7616 USDT |
0.7306 USDT |
0.7706 USDT |
0.7477 USDT |
| 2019-08-14 |
0.7877 USDT |
105,702.5741 |
0.7974 USDT |
0.7594 USDT |
0.7996 USDT |
0.7619 USDT |
| 2019-08-13 |
0.8117 USDT |
114,129.8080 |
0.8235 USDT |
0.7941 USDT |
0.8235 USDT |
0.7979 USDT |
| 2019-08-12 |
0.8245 USDT |
116,750.0806 |
0.8302 USDT |
0.8225 USDT |
0.8303 USDT |
0.8234 USDT |
| 2019-08-11 |
0.8195 USDT |
122,450.1248 |
0.8146 USDT |
0.8118 USDT |
0.8306 USDT |
0.8303 USDT |
| 2019-08-10 |
0.8326 USDT |
157,273.6749 |
0.8426 USDT |
0.8118 USDT |
0.8471 USDT |
0.8144 USDT |
| 2019-08-09 |
0.8473 USDT |
169,405.1876 |
0.8606 USDT |
0.8401 USDT |
0.8642 USDT |
0.8423 USDT |