Identifier on Kucoin: CSIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.0286 USDT |
6,287,839.8516 |
0.0300 USDT |
0.0270 USDT |
0.0302 USDT |
0.0286 USDT |
| 2023-10-30 |
0.0290 USDT |
6,359,470.4778 |
0.0282 USDT |
0.0275 USDT |
0.0309 USDT |
0.0299 USDT |
| 2023-10-29 |
0.0275 USDT |
4,014,937.4033 |
0.0280 USDT |
0.0267 USDT |
0.0286 USDT |
0.0282 USDT |
| 2023-10-28 |
0.0267 USDT |
5,233,386.4658 |
0.0263 USDT |
0.0256 USDT |
0.0283 USDT |
0.0281 USDT |
| 2023-10-27 |
0.0253 USDT |
5,908,324.2931 |
0.0248 USDT |
0.0244 USDT |
0.0267 USDT |
0.0260 USDT |
| 2023-10-26 |
0.0257 USDT |
5,094,647.9233 |
0.0254 USDT |
0.0247 USDT |
0.0266 USDT |
0.0253 USDT |
| 2023-10-25 |
0.0245 USDT |
6,552,482.1937 |
0.0239 USDT |
0.0233 USDT |
0.0263 USDT |
0.0252 USDT |
| 2023-10-24 |
0.0235 USDT |
6,327,666.5200 |
0.0221 USDT |
0.0221 USDT |
0.0249 USDT |
0.0238 USDT |
| 2023-10-23 |
0.0213 USDT |
5,206,229.5059 |
0.0210 USDT |
0.0204 USDT |
0.0226 USDT |
0.0216 USDT |
| 2023-10-22 |
0.0203 USDT |
6,763,629.8608 |
0.0194 USDT |
0.0193 USDT |
0.0215 USDT |
0.0210 USDT |
| 2023-10-21 |
0.0194 USDT |
6,755,079.8441 |
0.0193 USDT |
0.0187 USDT |
0.0199 USDT |
0.0196 USDT |
| 2023-10-20 |
0.0191 USDT |
7,243,461.2135 |
0.0182 USDT |
0.0181 USDT |
0.0208 USDT |
0.0192 USDT |
| 2023-10-19 |
0.0180 USDT |
3,717,131.7304 |
0.0178 USDT |
0.0174 USDT |
0.0184 USDT |
0.0183 USDT |
| 2023-10-18 |
0.0179 USDT |
2,077,746.8587 |
0.0180 USDT |
0.0171 USDT |
0.0185 USDT |
0.0178 USDT |
| 2023-10-17 |
0.0179 USDT |
1,463,295.6750 |
0.0181 USDT |
0.0176 USDT |
0.0183 USDT |
0.0178 USDT |
| 2023-10-16 |
0.0184 USDT |
2,039,968.5965 |
0.0186 USDT |
0.0179 USDT |
0.0192 USDT |
0.0183 USDT |
| 2023-10-15 |
0.0184 USDT |
1,855,140.3034 |
0.0184 USDT |
0.0178 USDT |
0.0198 USDT |
0.0186 USDT |
| 2023-10-14 |
0.0181 USDT |
784,695.7138 |
0.0182 USDT |
0.0176 USDT |
0.0184 USDT |
0.0182 USDT |
| 2023-10-13 |
0.0178 USDT |
2,789,738.2124 |
0.0172 USDT |
0.0169 USDT |
0.0186 USDT |
0.0181 USDT |
| 2023-10-12 |
0.0177 USDT |
3,042,622.6866 |
0.0188 USDT |
0.0166 USDT |
0.0190 USDT |
0.0170 USDT |
| 2023-10-11 |
0.0191 USDT |
1,313,487.3100 |
0.0197 USDT |
0.0185 USDT |
0.0200 USDT |
0.0186 USDT |
| 2023-10-10 |
0.0193 USDT |
1,513,395.9144 |
0.0196 USDT |
0.0186 USDT |
0.0200 USDT |
0.0197 USDT |
| 2023-10-09 |
0.0205 USDT |
2,035,016.9045 |
0.0211 USDT |
0.0196 USDT |
0.0215 USDT |
0.0203 USDT |
| 2023-10-08 |
0.0213 USDT |
1,350,116.4426 |
0.0222 USDT |
0.0207 USDT |
0.0222 USDT |
0.0210 USDT |
| 2023-10-07 |
0.0220 USDT |
1,490,125.1980 |
0.0225 USDT |
0.0214 USDT |
0.0229 USDT |
0.0221 USDT |
| 2023-10-06 |
0.0215 USDT |
2,483,232.4942 |
0.0218 USDT |
0.0206 USDT |
0.0226 USDT |
0.0223 USDT |
| 2023-10-05 |
0.0219 USDT |
1,863,453.5239 |
0.0213 USDT |
0.0211 USDT |
0.0226 USDT |
0.0221 USDT |
| 2023-10-04 |
0.0217 USDT |
3,181,422.6654 |
0.0222 USDT |
0.0206 USDT |
0.0240 USDT |
0.0215 USDT |
| 2023-10-03 |
0.0220 USDT |
3,112,899.7210 |
0.0213 USDT |
0.0213 USDT |
0.0229 USDT |
0.0222 USDT |
| 2023-10-02 |
0.0208 USDT |
5,636,838.7995 |
0.0190 USDT |
0.0185 USDT |
0.0230 USDT |
0.0213 USDT |
| 2023-10-01 |
0.0184 USDT |
1,609,777.6191 |
0.0184 USDT |
0.0179 USDT |
0.0193 USDT |
0.0189 USDT |
| 2023-09-30 |
0.0180 USDT |
957,985.0934 |
0.0178 USDT |
0.0176 USDT |
0.0183 USDT |
0.0183 USDT |
| 2023-09-29 |
0.0178 USDT |
9,450,577.7728 |
0.0179 USDT |
0.0164 USDT |
0.0201 USDT |
0.0179 USDT |
| 2023-09-28 |
0.0178 USDT |
5,297,742.5632 |
0.0175 USDT |
0.0175 USDT |
0.0183 USDT |
0.0178 USDT |
| 2023-09-27 |
0.0177 USDT |
6,726,449.4584 |
0.0177 USDT |
0.0174 USDT |
0.0189 USDT |
0.0175 USDT |
| 2023-09-26 |
0.0175 USDT |
6,206,346.6108 |
0.0175 USDT |
0.0174 USDT |
0.0179 USDT |
0.0178 USDT |
| 2023-09-25 |
0.0176 USDT |
5,988,323.9489 |
0.0179 USDT |
0.0172 USDT |
0.0181 USDT |
0.0175 USDT |
| 2023-09-24 |
0.0180 USDT |
5,986,086.4899 |
0.0179 USDT |
0.0175 USDT |
0.0189 USDT |
0.0180 USDT |
| 2023-09-23 |
0.0179 USDT |
5,341,527.7016 |
0.0182 USDT |
0.0176 USDT |
0.0182 USDT |
0.0179 USDT |
| 2023-09-22 |
0.0177 USDT |
8,029,019.4941 |
0.0176 USDT |
0.0169 USDT |
0.0187 USDT |
0.0183 USDT |
| 2023-09-21 |
0.0172 USDT |
7,948,629.4586 |
0.0168 USDT |
0.0167 USDT |
0.0185 USDT |
0.0175 USDT |
| 2023-09-20 |
0.0168 USDT |
4,196,767.5015 |
0.0167 USDT |
0.0164 USDT |
0.0171 USDT |
0.0167 USDT |
| 2023-09-19 |
0.0166 USDT |
3,586,590.4536 |
0.0166 USDT |
0.0164 USDT |
0.0168 USDT |
0.0165 USDT |
| 2023-09-18 |
0.0165 USDT |
6,625,583.3646 |
0.0163 USDT |
0.0161 USDT |
0.0169 USDT |
0.0166 USDT |
| 2023-09-17 |
0.0164 USDT |
5,448,702.0198 |
0.0164 USDT |
0.0161 USDT |
0.0171 USDT |
0.0162 USDT |
| 2023-09-16 |
0.0163 USDT |
4,768,980.2609 |
0.0167 USDT |
0.0160 USDT |
0.0167 USDT |
0.0163 USDT |
| 2023-09-15 |
0.0164 USDT |
1,757,598.2798 |
0.0166 USDT |
0.0161 USDT |
0.0166 USDT |
0.0164 USDT |
| 2023-09-14 |
0.0164 USDT |
1,375,844.6373 |
0.0166 USDT |
0.0159 USDT |
0.0173 USDT |
0.0167 USDT |
| 2023-09-13 |
0.0166 USDT |
2,071,748.4899 |
0.0161 USDT |
0.0160 USDT |
0.0172 USDT |
0.0167 USDT |
| 2023-09-12 |
0.0164 USDT |
2,250,575.2267 |
0.0160 USDT |
0.0159 USDT |
0.0173 USDT |
0.0161 USDT |