Identifier on Kucoin: CSIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.0559 USDT |
1,618,787.1863 |
0.0555 USDT |
0.0541 USDT |
0.0581 USDT |
0.0547 USDT |
| 2024-05-03 |
0.0541 USDT |
2,539,925.3643 |
0.0538 USDT |
0.0525 USDT |
0.0568 USDT |
0.0552 USDT |
| 2024-05-02 |
0.0548 USDT |
1,594,903.6439 |
0.0551 USDT |
0.0537 USDT |
0.0565 USDT |
0.0540 USDT |
| 2024-05-01 |
0.0524 USDT |
2,580,378.5088 |
0.0520 USDT |
0.0500 USDT |
0.0581 USDT |
0.0551 USDT |
| 2024-04-30 |
0.0544 USDT |
2,381,623.0339 |
0.0589 USDT |
0.0519 USDT |
0.0602 USDT |
0.0519 USDT |
| 2024-04-29 |
0.0591 USDT |
3,157,999.9548 |
0.0582 USDT |
0.0556 USDT |
0.0650 USDT |
0.0572 USDT |
| 2024-04-28 |
0.0557 USDT |
2,668,215.8891 |
0.0549 USDT |
0.0534 USDT |
0.0586 USDT |
0.0580 USDT |
| 2024-04-27 |
0.0557 USDT |
2,029,114.9601 |
0.0587 USDT |
0.0533 USDT |
0.0592 USDT |
0.0551 USDT |
| 2024-04-26 |
0.0578 USDT |
2,031,563.1562 |
0.0559 USDT |
0.0548 USDT |
0.0605 USDT |
0.0586 USDT |
| 2024-04-25 |
0.0559 USDT |
1,933,003.5553 |
0.0556 USDT |
0.0531 USDT |
0.0573 USDT |
0.0559 USDT |
| 2024-04-24 |
0.0554 USDT |
2,980,724.3842 |
0.0538 USDT |
0.0530 USDT |
0.0574 USDT |
0.0553 USDT |
| 2024-04-23 |
0.0563 USDT |
4,238,500.3743 |
0.0588 USDT |
0.0521 USDT |
0.0595 USDT |
0.0552 USDT |
| 2024-04-22 |
0.0599 USDT |
2,247,802.1622 |
0.0588 USDT |
0.0581 USDT |
0.0617 USDT |
0.0590 USDT |
| 2024-04-21 |
0.0594 USDT |
1,400,885.5058 |
0.0596 USDT |
0.0574 USDT |
0.0611 USDT |
0.0582 USDT |
| 2024-04-20 |
0.0608 USDT |
2,249,813.9470 |
0.0609 USDT |
0.0584 USDT |
0.0626 USDT |
0.0599 USDT |
| 2024-04-19 |
0.0619 USDT |
1,757,865.9272 |
0.0609 USDT |
0.0583 USDT |
0.0686 USDT |
0.0623 USDT |
| 2024-04-18 |
0.0600 USDT |
927,047.8891 |
0.0609 USDT |
0.0580 USDT |
0.0618 USDT |
0.0608 USDT |
| 2024-04-17 |
0.0595 USDT |
1,525,393.9463 |
0.0617 USDT |
0.0571 USDT |
0.0623 USDT |
0.0598 USDT |
| 2024-04-16 |
0.0611 USDT |
1,991,420.5257 |
0.0624 USDT |
0.0597 USDT |
0.0633 USDT |
0.0619 USDT |
| 2024-04-15 |
0.0615 USDT |
2,414,289.6616 |
0.0586 USDT |
0.0568 USDT |
0.0660 USDT |
0.0604 USDT |
| 2024-04-14 |
0.0590 USDT |
2,496,545.1925 |
0.0572 USDT |
0.0561 USDT |
0.0625 USDT |
0.0581 USDT |
| 2024-04-13 |
0.0623 USDT |
2,223,585.9439 |
0.0610 USDT |
0.0602 USDT |
0.0643 USDT |
0.0614 USDT |
| 2024-04-12 |
0.0680 USDT |
3,949,148.8108 |
0.0715 USDT |
0.0605 USDT |
0.0723 USDT |
0.0611 USDT |
| 2024-04-11 |
0.0739 USDT |
1,658,160.3799 |
0.0755 USDT |
0.0706 USDT |
0.0775 USDT |
0.0727 USDT |
| 2024-04-10 |
0.0756 USDT |
1,979,227.7963 |
0.0774 USDT |
0.0721 USDT |
0.0796 USDT |
0.0748 USDT |
| 2024-04-09 |
0.0792 USDT |
2,443,167.0262 |
0.0820 USDT |
0.0767 USDT |
0.0833 USDT |
0.0781 USDT |
| 2024-04-08 |
0.0800 USDT |
3,135,587.4046 |
0.0766 USDT |
0.0759 USDT |
0.0830 USDT |
0.0811 USDT |
| 2024-04-07 |
0.0787 USDT |
2,562,465.4823 |
0.0801 USDT |
0.0760 USDT |
0.0833 USDT |
0.0763 USDT |
| 2024-04-06 |
0.0763 USDT |
2,596,168.0032 |
0.0752 USDT |
0.0730 USDT |
0.0791 USDT |
0.0775 USDT |
| 2024-04-05 |
0.0758 USDT |
2,683,741.0508 |
0.0793 USDT |
0.0727 USDT |
0.0798 USDT |
0.0753 USDT |
| 2024-04-04 |
0.0775 USDT |
2,441,884.8378 |
0.0775 USDT |
0.0743 USDT |
0.0813 USDT |
0.0779 USDT |
| 2024-04-03 |
0.0809 USDT |
3,286,266.7221 |
0.0850 USDT |
0.0760 USDT |
0.0861 USDT |
0.0779 USDT |
| 2024-04-02 |
0.0783 USDT |
4,463,699.1204 |
0.0793 USDT |
0.0727 USDT |
0.0880 USDT |
0.0809 USDT |
| 2024-04-01 |
0.0792 USDT |
3,827,408.5931 |
0.0855 USDT |
0.0733 USDT |
0.0858 USDT |
0.0792 USDT |
| 2024-03-31 |
0.0870 USDT |
2,222,044.1693 |
0.0888 USDT |
0.0845 USDT |
0.0913 USDT |
0.0860 USDT |
| 2024-03-30 |
0.0903 USDT |
4,370,964.5433 |
0.0869 USDT |
0.0865 USDT |
0.0968 USDT |
0.0879 USDT |
| 2024-03-29 |
0.0829 USDT |
4,400,975.9698 |
0.0832 USDT |
0.0784 USDT |
0.0939 USDT |
0.0870 USDT |
| 2024-03-28 |
0.0866 USDT |
8,638,762.7767 |
0.0761 USDT |
0.0757 USDT |
0.1000 USDT |
0.0825 USDT |
| 2024-03-27 |
0.0773 USDT |
4,424,283.5521 |
0.0750 USDT |
0.0700 USDT |
0.0834 USDT |
0.0743 USDT |
| 2024-03-26 |
0.0798 USDT |
4,532,510.1726 |
0.0829 USDT |
0.0728 USDT |
0.0849 USDT |
0.0750 USDT |
| 2024-03-25 |
0.0821 USDT |
3,570,084.8287 |
0.0795 USDT |
0.0786 USDT |
0.0864 USDT |
0.0838 USDT |
| 2024-03-24 |
0.0790 USDT |
3,350,962.1158 |
0.0806 USDT |
0.0768 USDT |
0.0823 USDT |
0.0789 USDT |
| 2024-03-23 |
0.0812 USDT |
2,585,189.1316 |
0.0813 USDT |
0.0776 USDT |
0.0828 USDT |
0.0808 USDT |
| 2024-03-22 |
0.0847 USDT |
2,484,079.0763 |
0.0816 USDT |
0.0813 USDT |
0.0930 USDT |
0.0838 USDT |
| 2024-03-21 |
0.0872 USDT |
3,109,872.8510 |
0.0906 USDT |
0.0809 USDT |
0.0919 USDT |
0.0811 USDT |
| 2024-03-20 |
0.0846 USDT |
4,834,043.0699 |
0.0839 USDT |
0.0775 USDT |
0.0935 USDT |
0.0907 USDT |
| 2024-03-19 |
0.0830 USDT |
3,782,131.3457 |
0.0835 USDT |
0.0772 USDT |
0.0900 USDT |
0.0890 USDT |
| 2024-03-18 |
0.0872 USDT |
4,082,803.2830 |
0.0901 USDT |
0.0827 USDT |
0.0930 USDT |
0.0831 USDT |
| 2024-03-17 |
0.0889 USDT |
3,344,183.7601 |
0.0858 USDT |
0.0841 USDT |
0.0945 USDT |
0.0912 USDT |
| 2024-03-16 |
0.0875 USDT |
3,624,676.1714 |
0.0918 USDT |
0.0832 USDT |
0.0928 USDT |
0.0845 USDT |