Identifier on Kucoin: CSIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.0426 USDT |
1,923,898.1126 |
0.0439 USDT |
0.0402 USDT |
0.0447 USDT |
0.0404 USDT |
| 2024-05-18 |
0.0445 USDT |
2,543,581.7359 |
0.0449 USDT |
0.0432 USDT |
0.0470 USDT |
0.0435 USDT |
| 2024-05-17 |
0.0413 USDT |
2,745,026.0770 |
0.0395 USDT |
0.0390 USDT |
0.0449 USDT |
0.0437 USDT |
| 2024-05-16 |
0.0411 USDT |
2,103,595.1122 |
0.0426 USDT |
0.0390 USDT |
0.0441 USDT |
0.0397 USDT |
| 2024-05-15 |
0.0397 USDT |
3,266,739.6717 |
0.0375 USDT |
0.0369 USDT |
0.0443 USDT |
0.0420 USDT |
| 2024-05-14 |
0.0385 USDT |
5,390,827.9102 |
0.0427 USDT |
0.0361 USDT |
0.0432 USDT |
0.0382 USDT |
| 2024-05-13 |
0.0430 USDT |
2,309,911.7873 |
0.0431 USDT |
0.0411 USDT |
0.0443 USDT |
0.0427 USDT |
| 2024-05-12 |
0.0439 USDT |
2,247,506.9110 |
0.0442 USDT |
0.0430 USDT |
0.0454 USDT |
0.0431 USDT |
| 2024-05-11 |
0.0447 USDT |
1,928,802.3167 |
0.0456 USDT |
0.0430 USDT |
0.0480 USDT |
0.0440 USDT |
| 2024-05-10 |
0.0469 USDT |
3,031,193.6326 |
0.0478 USDT |
0.0437 USDT |
0.0534 USDT |
0.0455 USDT |
| 2024-05-09 |
0.0470 USDT |
3,144,160.0696 |
0.0481 USDT |
0.0435 USDT |
0.0491 USDT |
0.0472 USDT |
| 2024-05-08 |
0.0496 USDT |
2,520,546.5948 |
0.0504 USDT |
0.0481 USDT |
0.0518 USDT |
0.0481 USDT |
| 2024-05-07 |
0.0522 USDT |
1,829,361.3572 |
0.0528 USDT |
0.0501 USDT |
0.0543 USDT |
0.0506 USDT |
| 2024-05-06 |
0.0544 USDT |
2,262,908.2733 |
0.0547 USDT |
0.0518 USDT |
0.0577 USDT |
0.0530 USDT |
| 2024-05-05 |
0.0542 USDT |
1,266,067.0218 |
0.0546 USDT |
0.0532 USDT |
0.0550 USDT |
0.0548 USDT |
| 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 |