Identifier on Kucoin: CIX100-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-19 |
0.0172 USDT |
2,734,880.3923 |
0.0176 USDT |
0.0166 USDT |
0.0180 USDT |
0.0170 USDT |
| 2023-04-18 |
0.0174 USDT |
3,615,418.8718 |
0.0169 USDT |
0.0168 USDT |
0.0182 USDT |
0.0175 USDT |
| 2023-04-17 |
0.0174 USDT |
3,349,744.3893 |
0.0176 USDT |
0.0166 USDT |
0.0182 USDT |
0.0169 USDT |
| 2023-04-16 |
0.0177 USDT |
4,605,453.5769 |
0.0180 USDT |
0.0167 USDT |
0.0185 USDT |
0.0176 USDT |
| 2023-04-15 |
0.0177 USDT |
7,724,496.0616 |
0.0167 USDT |
0.0166 USDT |
0.0186 USDT |
0.0178 USDT |
| 2023-04-14 |
0.0164 USDT |
4,571,356.5159 |
0.0163 USDT |
0.0159 USDT |
0.0169 USDT |
0.0167 USDT |
| 2023-04-13 |
0.0163 USDT |
4,462,817.2136 |
0.0162 USDT |
0.0156 USDT |
0.0169 USDT |
0.0166 USDT |
| 2023-04-12 |
0.0161 USDT |
3,236,942.3907 |
0.0162 USDT |
0.0157 USDT |
0.0165 USDT |
0.0163 USDT |
| 2023-04-11 |
0.0162 USDT |
4,002,165.8103 |
0.0163 USDT |
0.0157 USDT |
0.0168 USDT |
0.0162 USDT |
| 2023-04-10 |
0.0163 USDT |
7,615,268.5651 |
0.0168 USDT |
0.0153 USDT |
0.0174 USDT |
0.0168 USDT |
| 2023-04-09 |
0.0167 USDT |
3,319,053.2054 |
0.0169 USDT |
0.0162 USDT |
0.0173 USDT |
0.0167 USDT |
| 2023-04-08 |
0.0172 USDT |
4,081,932.0069 |
0.0171 USDT |
0.0168 USDT |
0.0178 USDT |
0.0172 USDT |
| 2023-04-07 |
0.0175 USDT |
6,076,802.7568 |
0.0180 USDT |
0.0168 USDT |
0.0183 USDT |
0.0168 USDT |
| 2023-04-06 |
0.0180 USDT |
9,956,197.8367 |
0.0174 USDT |
0.0170 USDT |
0.0193 USDT |
0.0179 USDT |
| 2023-04-05 |
0.0173 USDT |
4,925,744.5992 |
0.0171 USDT |
0.0167 USDT |
0.0180 USDT |
0.0174 USDT |
| 2023-04-04 |
0.0171 USDT |
2,712,194.5192 |
0.0169 USDT |
0.0165 USDT |
0.0173 USDT |
0.0171 USDT |
| 2023-04-03 |
0.0171 USDT |
1,182,496.2309 |
0.0172 USDT |
0.0167 USDT |
0.0173 USDT |
0.0170 USDT |
| 2023-04-02 |
0.0175 USDT |
1,550,450.4566 |
0.0181 USDT |
0.0172 USDT |
0.0182 USDT |
0.0172 USDT |
| 2023-04-01 |
0.0178 USDT |
1,432,361.9206 |
0.0178 USDT |
0.0174 USDT |
0.0182 USDT |
0.0179 USDT |
| 2023-03-31 |
0.0179 USDT |
1,575,988.2420 |
0.0177 USDT |
0.0176 USDT |
0.0182 USDT |
0.0181 USDT |
| 2023-03-30 |
0.0193 USDT |
18,208,910.2690 |
0.0188 USDT |
0.0172 USDT |
0.0220 USDT |
0.0180 USDT |
| 2023-03-29 |
0.0187 USDT |
2,270,585.1436 |
0.0180 USDT |
0.0177 USDT |
0.0193 USDT |
0.0190 USDT |
| 2023-03-28 |
0.0182 USDT |
704,288.0586 |
0.0180 USDT |
0.0176 USDT |
0.0185 USDT |
0.0184 USDT |
| 2023-03-27 |
0.0182 USDT |
2,362,682.3071 |
0.0185 USDT |
0.0172 USDT |
0.0195 USDT |
0.0180 USDT |
| 2023-03-26 |
0.0181 USDT |
1,073,338.5239 |
0.0176 USDT |
0.0173 USDT |
0.0185 USDT |
0.0185 USDT |
| 2023-03-25 |
0.0184 USDT |
1,737,447.0862 |
0.0181 USDT |
0.0173 USDT |
0.0197 USDT |
0.0177 USDT |
| 2023-03-24 |
0.0183 USDT |
3,371,209.6425 |
0.0181 USDT |
0.0171 USDT |
0.0205 USDT |
0.0184 USDT |
| 2023-03-23 |
0.0174 USDT |
2,525,370.4830 |
0.0170 USDT |
0.0162 USDT |
0.0181 USDT |
0.0180 USDT |
| 2023-03-22 |
0.0187 USDT |
1,542,318.9209 |
0.0193 USDT |
0.0180 USDT |
0.0195 USDT |
0.0184 USDT |
| 2023-03-21 |
0.0185 USDT |
1,861,844.1842 |
0.0190 USDT |
0.0180 USDT |
0.0191 USDT |
0.0188 USDT |
| 2023-03-20 |
0.0197 USDT |
2,036,846.9276 |
0.0203 USDT |
0.0186 USDT |
0.0204 USDT |
0.0191 USDT |
| 2023-03-19 |
0.0203 USDT |
3,813,968.3563 |
0.0208 USDT |
0.0196 USDT |
0.0211 USDT |
0.0202 USDT |
| 2023-03-18 |
0.0216 USDT |
8,250,904.3419 |
0.0211 USDT |
0.0204 USDT |
0.0225 USDT |
0.0208 USDT |
| 2023-03-17 |
0.0232 USDT |
26,274,625.5682 |
0.0214 USDT |
0.0209 USDT |
0.0265 USDT |
0.0213 USDT |
| 2023-03-16 |
0.0217 USDT |
1,402,576.7862 |
0.0219 USDT |
0.0207 USDT |
0.0227 USDT |
0.0216 USDT |
| 2023-03-15 |
0.0229 USDT |
5,633,636.1342 |
0.0216 USDT |
0.0203 USDT |
0.0249 USDT |
0.0209 USDT |
| 2023-03-14 |
0.0224 USDT |
7,056,534.4581 |
0.0231 USDT |
0.0200 USDT |
0.0240 USDT |
0.0214 USDT |
| 2023-03-13 |
0.0236 USDT |
16,273,584.8910 |
0.0248 USDT |
0.0203 USDT |
0.0275 USDT |
0.0236 USDT |
| 2023-03-12 |
0.0241 USDT |
753,768.4128 |
0.0233 USDT |
0.0227 USDT |
0.0253 USDT |
0.0243 USDT |
| 2023-03-11 |
0.0232 USDT |
1,132,295.7898 |
0.0225 USDT |
0.0213 USDT |
0.0250 USDT |
0.0237 USDT |
| 2023-03-10 |
0.0220 USDT |
3,315,390.5243 |
0.0217 USDT |
0.0172 USDT |
0.0271 USDT |
0.0226 USDT |
| 2023-03-09 |
0.0227 USDT |
711,100.2388 |
0.0239 USDT |
0.0209 USDT |
0.0249 USDT |
0.0218 USDT |
| 2023-03-08 |
0.0245 USDT |
1,415,689.6329 |
0.0278 USDT |
0.0225 USDT |
0.0279 USDT |
0.0245 USDT |
| 2023-03-07 |
0.0286 USDT |
1,214,626.4419 |
0.0296 USDT |
0.0275 USDT |
0.0297 USDT |
0.0276 USDT |
| 2023-03-06 |
0.0291 USDT |
1,077,461.2617 |
0.0281 USDT |
0.0277 USDT |
0.0305 USDT |
0.0303 USDT |
| 2023-03-05 |
0.0288 USDT |
1,672,395.6881 |
0.0276 USDT |
0.0272 USDT |
0.0311 USDT |
0.0286 USDT |
| 2023-03-04 |
0.0282 USDT |
1,391,466.2311 |
0.0286 USDT |
0.0270 USDT |
0.0299 USDT |
0.0276 USDT |
| 2023-03-03 |
0.0284 USDT |
1,422,478.2030 |
0.0298 USDT |
0.0264 USDT |
0.0310 USDT |
0.0287 USDT |
| 2023-03-02 |
0.0327 USDT |
1,615,147.3691 |
0.0311 USDT |
0.0310 USDT |
0.0348 USDT |
0.0313 USDT |
| 2023-03-01 |
0.0324 USDT |
2,255,197.7833 |
0.0305 USDT |
0.0301 USDT |
0.0343 USDT |
0.0314 USDT |