Identifier on Kucoin: CSIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-23 |
0.0281 USDT |
9,350,042.9360 |
0.0279 USDT |
0.0260 USDT |
0.0310 USDT |
0.0266 USDT |
| 2023-07-22 |
0.0250 USDT |
6,698,526.2648 |
0.0238 USDT |
0.0229 USDT |
0.0281 USDT |
0.0271 USDT |
| 2023-07-21 |
0.0234 USDT |
4,272,792.0291 |
0.0222 USDT |
0.0214 USDT |
0.0248 USDT |
0.0239 USDT |
| 2023-07-20 |
0.0232 USDT |
3,775,915.1304 |
0.0227 USDT |
0.0221 USDT |
0.0247 USDT |
0.0223 USDT |
| 2023-07-19 |
0.0225 USDT |
6,980,758.3573 |
0.0204 USDT |
0.0199 USDT |
0.0257 USDT |
0.0226 USDT |
| 2023-07-18 |
0.0211 USDT |
3,843,436.8981 |
0.0197 USDT |
0.0193 USDT |
0.0227 USDT |
0.0216 USDT |
| 2023-07-17 |
0.0207 USDT |
9,027,432.1076 |
0.0234 USDT |
0.0190 USDT |
0.0238 USDT |
0.0195 USDT |
| 2023-07-16 |
0.0228 USDT |
16,295,446.5792 |
0.0205 USDT |
0.0204 USDT |
0.0247 USDT |
0.0232 USDT |
| 2023-07-15 |
0.0203 USDT |
30,065,636.3812 |
0.0172 USDT |
0.0169 USDT |
0.0232 USDT |
0.0191 USDT |
| 2023-07-14 |
0.0167 USDT |
11,503,328.2627 |
0.0159 USDT |
0.0150 USDT |
0.0192 USDT |
0.0173 USDT |
| 2023-07-13 |
0.0168 USDT |
11,269,876.5027 |
0.0167 USDT |
0.0150 USDT |
0.0191 USDT |
0.0159 USDT |
| 2023-07-12 |
0.0165 USDT |
3,551,541.1166 |
0.0165 USDT |
0.0157 USDT |
0.0172 USDT |
0.0164 USDT |
| 2023-07-11 |
0.0164 USDT |
4,197,488.9579 |
0.0161 USDT |
0.0154 USDT |
0.0171 USDT |
0.0168 USDT |
| 2023-07-10 |
0.0159 USDT |
3,925,885.6685 |
0.0154 USDT |
0.0151 USDT |
0.0167 USDT |
0.0160 USDT |
| 2023-07-09 |
0.0158 USDT |
2,707,512.8941 |
0.0163 USDT |
0.0149 USDT |
0.0166 USDT |
0.0153 USDT |
| 2023-07-08 |
0.0164 USDT |
3,252,105.2663 |
0.0163 USDT |
0.0157 USDT |
0.0172 USDT |
0.0164 USDT |
| 2023-07-07 |
0.0161 USDT |
3,889,285.3018 |
0.0164 USDT |
0.0157 USDT |
0.0169 USDT |
0.0164 USDT |
| 2023-07-06 |
0.0167 USDT |
13,391,948.9471 |
0.0180 USDT |
0.0156 USDT |
0.0183 USDT |
0.0166 USDT |
| 2023-07-05 |
0.0181 USDT |
29,161,253.6157 |
0.0144 USDT |
0.0143 USDT |
0.0225 USDT |
0.0185 USDT |
| 2023-07-04 |
0.0147 USDT |
6,340,397.2392 |
0.0146 USDT |
0.0142 USDT |
0.0156 USDT |
0.0144 USDT |
| 2023-07-03 |
0.0147 USDT |
7,630,908.0150 |
0.0142 USDT |
0.0137 USDT |
0.0158 USDT |
0.0148 USDT |
| 2023-07-02 |
0.0144 USDT |
5,428,295.2416 |
0.0147 USDT |
0.0136 USDT |
0.0157 USDT |
0.0143 USDT |
| 2023-07-01 |
0.0154 USDT |
11,450,071.6245 |
0.0142 USDT |
0.0142 USDT |
0.0164 USDT |
0.0151 USDT |
| 2023-06-30 |
0.0142 USDT |
15,513,336.9909 |
0.0131 USDT |
0.0130 USDT |
0.0157 USDT |
0.0142 USDT |
| 2023-06-29 |
0.0131 USDT |
6,608,644.2847 |
0.0126 USDT |
0.0124 USDT |
0.0138 USDT |
0.0128 USDT |
| 2023-06-28 |
0.0138 USDT |
14,133,001.7772 |
0.0146 USDT |
0.0122 USDT |
0.0159 USDT |
0.0125 USDT |
| 2023-06-27 |
0.0143 USDT |
16,518,898.0523 |
0.0129 USDT |
0.0125 USDT |
0.0164 USDT |
0.0145 USDT |
| 2023-06-26 |
0.0126 USDT |
11,744,380.6864 |
0.0118 USDT |
0.0110 USDT |
0.0147 USDT |
0.0138 USDT |
| 2023-06-25 |
0.0116 USDT |
7,976,189.7908 |
0.0119 USDT |
0.0110 USDT |
0.0121 USDT |
0.0118 USDT |
| 2023-06-24 |
0.0121 USDT |
5,008,747.7260 |
0.0124 USDT |
0.0115 USDT |
0.0124 USDT |
0.0120 USDT |
| 2023-06-23 |
0.0124 USDT |
7,092,992.3902 |
0.0125 USDT |
0.0120 USDT |
0.0129 USDT |
0.0123 USDT |
| 2023-06-22 |
0.0124 USDT |
7,236,705.5030 |
0.0124 USDT |
0.0120 USDT |
0.0130 USDT |
0.0122 USDT |
| 2023-06-21 |
0.0121 USDT |
5,483,167.4475 |
0.0120 USDT |
0.0118 USDT |
0.0128 USDT |
0.0123 USDT |
| 2023-06-20 |
0.0121 USDT |
9,526,072.1517 |
0.0128 USDT |
0.0114 USDT |
0.0129 USDT |
0.0119 USDT |
| 2023-06-19 |
0.0125 USDT |
8,879,208.0171 |
0.0119 USDT |
0.0117 USDT |
0.0131 USDT |
0.0129 USDT |
| 2023-06-18 |
0.0118 USDT |
10,075,729.7365 |
0.0115 USDT |
0.0111 USDT |
0.0128 USDT |
0.0120 USDT |
| 2023-06-17 |
0.0117 USDT |
8,529,222.5201 |
0.0120 USDT |
0.0113 USDT |
0.0121 USDT |
0.0115 USDT |
| 2023-06-16 |
0.0125 USDT |
15,933,893.9855 |
0.0112 USDT |
0.0107 USDT |
0.0150 USDT |
0.0121 USDT |
| 2023-06-15 |
0.0111 USDT |
3,214,054.7307 |
0.0110 USDT |
0.0107 USDT |
0.0124 USDT |
0.0112 USDT |
| 2023-06-14 |
0.0115 USDT |
3,816,405.4921 |
0.0111 USDT |
0.0109 USDT |
0.0127 USDT |
0.0118 USDT |
| 2023-06-13 |
0.0113 USDT |
5,764,366.1176 |
0.0119 USDT |
0.0103 USDT |
0.0122 USDT |
0.0111 USDT |
| 2023-06-12 |
0.0119 USDT |
2,500,978.2343 |
0.0122 USDT |
0.0111 USDT |
0.0125 USDT |
0.0120 USDT |
| 2023-06-11 |
0.0123 USDT |
1,462,924.6382 |
0.0122 USDT |
0.0120 USDT |
0.0133 USDT |
0.0121 USDT |
| 2023-06-10 |
0.0122 USDT |
4,472,323.9852 |
0.0136 USDT |
0.0109 USDT |
0.0139 USDT |
0.0119 USDT |
| 2023-06-09 |
0.0132 USDT |
2,507,965.5127 |
0.0131 USDT |
0.0129 USDT |
0.0135 USDT |
0.0134 USDT |
| 2023-06-08 |
0.0133 USDT |
1,948,415.4215 |
0.0133 USDT |
0.0130 USDT |
0.0136 USDT |
0.0132 USDT |
| 2023-06-07 |
0.0139 USDT |
2,262,275.4533 |
0.0148 USDT |
0.0131 USDT |
0.0150 USDT |
0.0134 USDT |
| 2023-06-06 |
0.0144 USDT |
2,433,266.2614 |
0.0142 USDT |
0.0139 USDT |
0.0150 USDT |
0.0148 USDT |
| 2023-06-05 |
0.0147 USDT |
4,556,693.1463 |
0.0158 USDT |
0.0137 USDT |
0.0160 USDT |
0.0142 USDT |
| 2023-06-04 |
0.0160 USDT |
4,703,684.2499 |
0.0157 USDT |
0.0155 USDT |
0.0165 USDT |
0.0159 USDT |