Identifier on Kucoin: CIX100-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-28 |
0.0325 USDT |
6,285,454.5678 |
0.0310 USDT |
0.0288 USDT |
0.0380 USDT |
0.0300 USDT |
| 2023-02-27 |
0.0307 USDT |
1,808,739.9114 |
0.0299 USDT |
0.0289 USDT |
0.0323 USDT |
0.0305 USDT |
| 2023-02-26 |
0.0305 USDT |
4,089,263.0328 |
0.0284 USDT |
0.0274 USDT |
0.0323 USDT |
0.0291 USDT |
| 2023-02-25 |
0.0277 USDT |
2,210,546.6543 |
0.0281 USDT |
0.0265 USDT |
0.0290 USDT |
0.0284 USDT |
| 2023-02-24 |
0.0292 USDT |
1,973,533.7813 |
0.0304 USDT |
0.0280 USDT |
0.0309 USDT |
0.0286 USDT |
| 2023-02-23 |
0.0315 USDT |
3,540,853.5474 |
0.0303 USDT |
0.0301 USDT |
0.0328 USDT |
0.0310 USDT |
| 2023-02-22 |
0.0354 USDT |
23,776,019.1257 |
0.0379 USDT |
0.0295 USDT |
0.0443 USDT |
0.0303 USDT |
| 2023-02-21 |
0.0392 USDT |
10,879,950.4594 |
0.0377 USDT |
0.0370 USDT |
0.0420 USDT |
0.0379 USDT |
| 2023-02-20 |
0.0515 USDT |
19,477,547.9565 |
0.0471 USDT |
0.0413 USDT |
0.0690 USDT |
0.0463 USDT |
| 2023-02-19 |
0.0448 USDT |
6,784,423.0240 |
0.0449 USDT |
0.0413 USDT |
0.0481 USDT |
0.0423 USDT |
| 2023-02-18 |
0.0407 USDT |
5,642,197.7849 |
0.0400 USDT |
0.0399 USDT |
0.0419 USDT |
0.0414 USDT |
| 2023-02-17 |
0.0398 USDT |
2,337,775.6356 |
0.0374 USDT |
0.0365 USDT |
0.0412 USDT |
0.0398 USDT |
| 2023-02-16 |
0.0397 USDT |
676,420.0484 |
0.0395 USDT |
0.0374 USDT |
0.0415 USDT |
0.0392 USDT |
| 2023-02-15 |
0.0386 USDT |
1,049,633.1239 |
0.0391 USDT |
0.0374 USDT |
0.0405 USDT |
0.0397 USDT |
| 2023-02-14 |
0.0383 USDT |
1,199,133.7191 |
0.0393 USDT |
0.0358 USDT |
0.0440 USDT |
0.0434 USDT |
| 2023-02-13 |
0.0379 USDT |
1,413,951.6980 |
0.0408 USDT |
0.0345 USDT |
0.0412 USDT |
0.0395 USDT |
| 2023-02-12 |
0.0408 USDT |
650,591.9884 |
0.0412 USDT |
0.0394 USDT |
0.0425 USDT |
0.0408 USDT |
| 2023-02-11 |
0.0407 USDT |
589,849.4999 |
0.0416 USDT |
0.0394 USDT |
0.0417 USDT |
0.0412 USDT |
| 2023-02-10 |
0.0411 USDT |
2,896,280.8527 |
0.0373 USDT |
0.0360 USDT |
0.0455 USDT |
0.0437 USDT |
| 2023-02-09 |
0.0378 USDT |
942,309.7926 |
0.0392 USDT |
0.0343 USDT |
0.0404 USDT |
0.0360 USDT |
| 2023-02-08 |
0.0424 USDT |
2,462,531.0245 |
0.0431 USDT |
0.0385 USDT |
0.0464 USDT |
0.0403 USDT |
| 2023-02-07 |
0.0417 USDT |
5,779,175.0814 |
0.0369 USDT |
0.0360 USDT |
0.0480 USDT |
0.0459 USDT |
| 2023-02-06 |
0.0419 USDT |
14,564,933.5831 |
0.0307 USDT |
0.0296 USDT |
0.0489 USDT |
0.0411 USDT |
| 2023-02-05 |
0.0288 USDT |
6,038,218.9676 |
0.0286 USDT |
0.0250 USDT |
0.0340 USDT |
0.0294 USDT |
| 2023-02-04 |
0.0300 USDT |
12,537,477.4458 |
0.0239 USDT |
0.0239 USDT |
0.0364 USDT |
0.0286 USDT |
| 2023-02-03 |
0.0233 USDT |
1,235,738.5183 |
0.0238 USDT |
0.0226 USDT |
0.0241 USDT |
0.0235 USDT |
| 2023-02-02 |
0.0243 USDT |
1,396,935.1510 |
0.0242 USDT |
0.0233 USDT |
0.0255 USDT |
0.0243 USDT |
| 2023-02-01 |
0.0237 USDT |
1,397,894.0373 |
0.0246 USDT |
0.0226 USDT |
0.0255 USDT |
0.0228 USDT |
| 2023-01-31 |
0.0250 USDT |
2,051,960.3368 |
0.0247 USDT |
0.0242 USDT |
0.0264 USDT |
0.0247 USDT |
| 2023-01-30 |
0.0259 USDT |
9,384,715.4846 |
0.0224 USDT |
0.0224 USDT |
0.0285 USDT |
0.0254 USDT |
| 2023-01-29 |
0.0230 USDT |
2,016,769.6005 |
0.0237 USDT |
0.0220 USDT |
0.0248 USDT |
0.0222 USDT |
| 2023-01-28 |
0.0243 USDT |
1,289,123.6045 |
0.0248 USDT |
0.0232 USDT |
0.0259 USDT |
0.0236 USDT |
| 2023-01-27 |
0.0221 USDT |
816,620.4495 |
0.0224 USDT |
0.0216 USDT |
0.0228 USDT |
0.0224 USDT |
| 2023-01-26 |
0.0223 USDT |
1,355,626.0826 |
0.0227 USDT |
0.0216 USDT |
0.0237 USDT |
0.0220 USDT |
| 2023-01-25 |
0.0234 USDT |
2,327,096.9049 |
0.0215 USDT |
0.0215 USDT |
0.0260 USDT |
0.0224 USDT |
| 2023-01-24 |
0.0232 USDT |
1,245,723.6169 |
0.0238 USDT |
0.0216 USDT |
0.0245 USDT |
0.0219 USDT |
| 2023-01-23 |
0.0229 USDT |
4,233,301.1966 |
0.0210 USDT |
0.0195 USDT |
0.0240 USDT |
0.0240 USDT |
| 2023-01-22 |
0.0224 USDT |
5,697,652.1154 |
0.0194 USDT |
0.0193 USDT |
0.0252 USDT |
0.0208 USDT |
| 2023-01-21 |
0.0200 USDT |
1,676,979.5626 |
0.0209 USDT |
0.0190 USDT |
0.0216 USDT |
0.0198 USDT |
| 2023-01-20 |
0.0209 USDT |
1,524,325.4735 |
0.0202 USDT |
0.0192 USDT |
0.0220 USDT |
0.0212 USDT |
| 2023-01-19 |
0.0198 USDT |
596,731.6248 |
0.0196 USDT |
0.0186 USDT |
0.0208 USDT |
0.0203 USDT |
| 2023-01-18 |
0.0210 USDT |
2,252,840.6676 |
0.0239 USDT |
0.0195 USDT |
0.0240 USDT |
0.0202 USDT |
| 2023-01-17 |
0.0224 USDT |
2,628,798.5126 |
0.0220 USDT |
0.0204 USDT |
0.0244 USDT |
0.0235 USDT |
| 2023-01-16 |
0.0219 USDT |
1,389,207.2347 |
0.0230 USDT |
0.0201 USDT |
0.0235 USDT |
0.0216 USDT |
| 2023-01-15 |
0.0229 USDT |
1,920,438.7677 |
0.0231 USDT |
0.0210 USDT |
0.0246 USDT |
0.0237 USDT |
| 2023-01-14 |
0.0239 USDT |
4,094,079.7956 |
0.0267 USDT |
0.0213 USDT |
0.0276 USDT |
0.0235 USDT |
| 2023-01-13 |
0.0235 USDT |
8,568,754.3721 |
0.0204 USDT |
0.0198 USDT |
0.0290 USDT |
0.0274 USDT |
| 2023-01-12 |
0.0229 USDT |
5,005,674.6451 |
0.0234 USDT |
0.0200 USDT |
0.0258 USDT |
0.0205 USDT |
| 2023-01-11 |
0.0211 USDT |
13,218,579.1266 |
0.0175 USDT |
0.0174 USDT |
0.0258 USDT |
0.0234 USDT |
| 2023-01-10 |
0.0177 USDT |
1,490,214.5474 |
0.0174 USDT |
0.0173 USDT |
0.0186 USDT |
0.0176 USDT |