Identifier on Kucoin: CIX100-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-09 |
0.0174 USDT |
2,049,219.5836 |
0.0174 USDT |
0.0171 USDT |
0.0177 USDT |
0.0174 USDT |
| 2023-01-08 |
0.0176 USDT |
8,306,707.3864 |
0.0165 USDT |
0.0162 USDT |
0.0190 USDT |
0.0174 USDT |
| 2023-01-07 |
0.0165 USDT |
647,829.9839 |
0.0164 USDT |
0.0162 USDT |
0.0168 USDT |
0.0165 USDT |
| 2023-01-06 |
0.0164 USDT |
349,517.0694 |
0.0165 USDT |
0.0162 USDT |
0.0166 USDT |
0.0163 USDT |
| 2023-01-05 |
0.0165 USDT |
782,176.3592 |
0.0165 USDT |
0.0162 USDT |
0.0168 USDT |
0.0166 USDT |
| 2023-01-04 |
0.0177 USDT |
1,562,473.6739 |
0.0177 USDT |
0.0163 USDT |
0.0198 USDT |
0.0165 USDT |
| 2023-01-03 |
0.0172 USDT |
976,997.0334 |
0.0181 USDT |
0.0164 USDT |
0.0181 USDT |
0.0177 USDT |
| 2023-01-02 |
0.0170 USDT |
753,818.4313 |
0.0167 USDT |
0.0163 USDT |
0.0184 USDT |
0.0170 USDT |
| 2023-01-01 |
0.0168 USDT |
429,900.8255 |
0.0166 USDT |
0.0164 USDT |
0.0172 USDT |
0.0170 USDT |
| 2022-12-31 |
0.0169 USDT |
650,141.4414 |
0.0166 USDT |
0.0162 USDT |
0.0173 USDT |
0.0166 USDT |
| 2022-12-30 |
0.0187 USDT |
2,849,053.3846 |
0.0171 USDT |
0.0159 USDT |
0.0231 USDT |
0.0166 USDT |
| 2022-12-29 |
0.0169 USDT |
1,109,918.8557 |
0.0168 USDT |
0.0166 USDT |
0.0177 USDT |
0.0171 USDT |
| 2022-12-28 |
0.0167 USDT |
294,793.7783 |
0.0167 USDT |
0.0163 USDT |
0.0169 USDT |
0.0167 USDT |
| 2022-12-27 |
0.0166 USDT |
670,265.5958 |
0.0165 USDT |
0.0162 USDT |
0.0172 USDT |
0.0167 USDT |
| 2022-12-26 |
0.0168 USDT |
253,128.6004 |
0.0169 USDT |
0.0164 USDT |
0.0172 USDT |
0.0167 USDT |
| 2022-12-25 |
0.0168 USDT |
507,992.5765 |
0.0169 USDT |
0.0163 USDT |
0.0173 USDT |
0.0169 USDT |
| 2022-12-24 |
0.0170 USDT |
615,936.5636 |
0.0171 USDT |
0.0167 USDT |
0.0173 USDT |
0.0168 USDT |
| 2022-12-23 |
0.0170 USDT |
417,346.2103 |
0.0172 USDT |
0.0166 USDT |
0.0176 USDT |
0.0171 USDT |
| 2022-12-22 |
0.0172 USDT |
1,764,757.4989 |
0.0170 USDT |
0.0168 USDT |
0.0177 USDT |
0.0172 USDT |
| 2022-12-21 |
0.0171 USDT |
565,915.1103 |
0.0169 USDT |
0.0163 USDT |
0.0177 USDT |
0.0171 USDT |
| 2022-12-20 |
0.0169 USDT |
343,795.9117 |
0.0170 USDT |
0.0168 USDT |
0.0171 USDT |
0.0170 USDT |
| 2022-12-19 |
0.0169 USDT |
148,056.9727 |
0.0169 USDT |
0.0168 USDT |
0.0170 USDT |
0.0169 USDT |
| 2022-12-18 |
0.0169 USDT |
244,390.7757 |
0.0169 USDT |
0.0168 USDT |
0.0170 USDT |
0.0169 USDT |
| 2022-12-17 |
0.0166 USDT |
676,157.3337 |
0.0168 USDT |
0.0155 USDT |
0.0173 USDT |
0.0169 USDT |
| 2022-12-16 |
0.0167 USDT |
800,294.5435 |
0.0170 USDT |
0.0162 USDT |
0.0173 USDT |
0.0168 USDT |
| 2022-12-15 |
0.0171 USDT |
838,603.8426 |
0.0178 USDT |
0.0167 USDT |
0.0178 USDT |
0.0173 USDT |
| 2022-12-14 |
0.0205 USDT |
3,850,423.1910 |
0.0169 USDT |
0.0167 USDT |
0.0256 USDT |
0.0181 USDT |
| 2022-12-13 |
0.0169 USDT |
693,034.6967 |
0.0168 USDT |
0.0162 USDT |
0.0180 USDT |
0.0169 USDT |
| 2022-12-12 |
0.0171 USDT |
1,326,902.9892 |
0.0168 USDT |
0.0162 USDT |
0.0188 USDT |
0.0167 USDT |
| 2022-12-11 |
0.0168 USDT |
951,362.3965 |
0.0167 USDT |
0.0166 USDT |
0.0175 USDT |
0.0172 USDT |
| 2022-12-10 |
0.0166 USDT |
1,540,149.8911 |
0.0183 USDT |
0.0153 USDT |
0.0184 USDT |
0.0167 USDT |
| 2022-12-09 |
0.0182 USDT |
534,878.9500 |
0.0182 USDT |
0.0175 USDT |
0.0188 USDT |
0.0181 USDT |
| 2022-12-08 |
0.0178 USDT |
264,109.9662 |
0.0182 USDT |
0.0172 USDT |
0.0185 USDT |
0.0181 USDT |
| 2022-12-07 |
0.0185 USDT |
502,598.2984 |
0.0181 USDT |
0.0178 USDT |
0.0190 USDT |
0.0183 USDT |
| 2022-12-06 |
0.0182 USDT |
175,339.4382 |
0.0181 USDT |
0.0181 USDT |
0.0186 USDT |
0.0182 USDT |
| 2022-12-05 |
0.0187 USDT |
339,740.3610 |
0.0189 USDT |
0.0181 USDT |
0.0195 USDT |
0.0182 USDT |
| 2022-12-04 |
0.0185 USDT |
401,048.9483 |
0.0190 USDT |
0.0171 USDT |
0.0197 USDT |
0.0186 USDT |
| 2022-12-03 |
0.0186 USDT |
140,716.1540 |
0.0186 USDT |
0.0180 USDT |
0.0191 USDT |
0.0185 USDT |
| 2022-12-02 |
0.0191 USDT |
489,719.5010 |
0.0192 USDT |
0.0181 USDT |
0.0200 USDT |
0.0186 USDT |
| 2022-12-01 |
0.0189 USDT |
1,120,142.9889 |
0.0187 USDT |
0.0177 USDT |
0.0207 USDT |
0.0191 USDT |
| 2022-11-30 |
0.0185 USDT |
1,487,706.4053 |
0.0211 USDT |
0.0156 USDT |
0.0214 USDT |
0.0184 USDT |
| 2022-11-29 |
0.0213 USDT |
532,780.8079 |
0.0220 USDT |
0.0203 USDT |
0.0221 USDT |
0.0204 USDT |
| 2022-11-28 |
0.0218 USDT |
7,201,023.7965 |
0.0200 USDT |
0.0197 USDT |
0.0250 USDT |
0.0212 USDT |
| 2022-11-27 |
0.0200 USDT |
9,222,088.5965 |
0.0200 USDT |
0.0194 USDT |
0.0205 USDT |
0.0200 USDT |
| 2022-11-26 |
0.0199 USDT |
8,637,660.6388 |
0.0199 USDT |
0.0198 USDT |
0.0206 USDT |
0.0200 USDT |
| 2022-11-25 |
0.0199 USDT |
4,654,063.5160 |
0.0199 USDT |
0.0196 USDT |
0.0204 USDT |
0.0199 USDT |
| 2022-11-24 |
0.0199 USDT |
7,319,291.8932 |
0.0199 USDT |
0.0192 USDT |
0.0202 USDT |
0.0198 USDT |
| 2022-11-23 |
0.0198 USDT |
4,742,254.8289 |
0.0201 USDT |
0.0195 USDT |
0.0202 USDT |
0.0198 USDT |
| 2022-11-22 |
0.0195 USDT |
4,268,440.7498 |
0.0190 USDT |
0.0189 USDT |
0.0206 USDT |
0.0203 USDT |
| 2022-11-21 |
0.0205 USDT |
2,989,695.9609 |
0.0209 USDT |
0.0196 USDT |
0.0211 USDT |
0.0203 USDT |