Identifier on Kucoin: CSIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
0.0087 USDT |
6,537,960.6354 |
0.0084 USDT |
0.0083 USDT |
0.0094 USDT |
0.0087 USDT |
| 2025-03-04 |
0.0086 USDT |
9,165,290.0284 |
0.0090 USDT |
0.0082 USDT |
0.0091 USDT |
0.0083 USDT |
| 2025-03-03 |
0.0094 USDT |
6,833,834.4275 |
0.0098 USDT |
0.0087 USDT |
0.0099 USDT |
0.0090 USDT |
| 2025-03-02 |
0.0089 USDT |
8,108,556.5824 |
0.0088 USDT |
0.0085 USDT |
0.0099 USDT |
0.0098 USDT |
| 2025-03-01 |
0.0087 USDT |
5,357,042.7545 |
0.0086 USDT |
0.0084 USDT |
0.0091 USDT |
0.0089 USDT |
| 2025-02-28 |
0.0085 USDT |
9,268,786.0886 |
0.0090 USDT |
0.0082 USDT |
0.0091 USDT |
0.0087 USDT |
| 2025-02-27 |
0.0092 USDT |
5,901,679.8513 |
0.0094 USDT |
0.0086 USDT |
0.0098 USDT |
0.0095 USDT |
| 2025-02-26 |
0.0097 USDT |
5,636,680.8254 |
0.0097 USDT |
0.0092 USDT |
0.0100 USDT |
0.0093 USDT |
| 2025-02-25 |
0.0099 USDT |
8,963,302.2966 |
0.0106 USDT |
0.0095 USDT |
0.0106 USDT |
0.0097 USDT |
| 2025-02-24 |
0.0108 USDT |
7,827,789.6247 |
0.0109 USDT |
0.0103 USDT |
0.0112 USDT |
0.0107 USDT |
| 2025-02-23 |
0.0109 USDT |
2,948,200.6080 |
0.0109 USDT |
0.0105 USDT |
0.0111 USDT |
0.0109 USDT |
| 2025-02-22 |
0.0108 USDT |
3,332,791.9145 |
0.0107 USDT |
0.0106 USDT |
0.0111 USDT |
0.0109 USDT |
| 2025-02-21 |
0.0107 USDT |
5,233,270.1824 |
0.0107 USDT |
0.0104 USDT |
0.0112 USDT |
0.0105 USDT |
| 2025-02-20 |
0.0108 USDT |
6,273,838.1967 |
0.0112 USDT |
0.0103 USDT |
0.0113 USDT |
0.0107 USDT |
| 2025-02-19 |
0.0112 USDT |
5,857,378.8309 |
0.0110 USDT |
0.0106 USDT |
0.0117 USDT |
0.0112 USDT |
| 2025-02-18 |
0.0112 USDT |
7,130,210.0308 |
0.0111 USDT |
0.0108 USDT |
0.0125 USDT |
0.0111 USDT |
| 2025-02-17 |
0.0114 USDT |
3,944,301.7221 |
0.0117 USDT |
0.0110 USDT |
0.0118 USDT |
0.0111 USDT |
| 2025-02-16 |
0.0116 USDT |
3,173,410.3163 |
0.0116 USDT |
0.0114 USDT |
0.0119 USDT |
0.0118 USDT |
| 2025-02-15 |
0.0121 USDT |
4,747,050.4033 |
0.0122 USDT |
0.0115 USDT |
0.0129 USDT |
0.0118 USDT |
| 2025-02-14 |
0.0118 USDT |
4,123,921.1156 |
0.0116 USDT |
0.0113 USDT |
0.0123 USDT |
0.0121 USDT |
| 2025-02-13 |
0.0120 USDT |
4,060,578.2215 |
0.0119 USDT |
0.0116 USDT |
0.0123 USDT |
0.0117 USDT |
| 2025-02-12 |
0.0117 USDT |
3,483,629.8798 |
0.0117 USDT |
0.0114 USDT |
0.0120 USDT |
0.0118 USDT |
| 2025-02-11 |
0.0119 USDT |
4,223,887.4594 |
0.0118 USDT |
0.0117 USDT |
0.0122 USDT |
0.0119 USDT |
| 2025-02-10 |
0.0116 USDT |
6,050,752.0941 |
0.0111 USDT |
0.0109 USDT |
0.0124 USDT |
0.0122 USDT |
| 2025-02-09 |
0.0112 USDT |
3,973,802.9300 |
0.0112 USDT |
0.0111 USDT |
0.0115 USDT |
0.0112 USDT |
| 2025-02-08 |
0.0111 USDT |
6,214,114.0050 |
0.0112 USDT |
0.0108 USDT |
0.0113 USDT |
0.0112 USDT |
| 2025-02-07 |
0.0121 USDT |
6,482,687.9527 |
0.0121 USDT |
0.0114 USDT |
0.0125 USDT |
0.0115 USDT |
| 2025-02-06 |
0.0127 USDT |
7,048,624.0231 |
0.0128 USDT |
0.0119 USDT |
0.0130 USDT |
0.0122 USDT |
| 2025-02-05 |
0.0130 USDT |
5,866,003.0177 |
0.0131 USDT |
0.0126 USDT |
0.0134 USDT |
0.0129 USDT |
| 2025-02-04 |
0.0132 USDT |
7,701,579.4398 |
0.0148 USDT |
0.0125 USDT |
0.0149 USDT |
0.0131 USDT |
| 2025-02-03 |
0.0113 USDT |
13,702,657.6779 |
0.0119 USDT |
0.0104 USDT |
0.0127 USDT |
0.0123 USDT |
| 2025-02-02 |
0.0131 USDT |
5,853,400.3314 |
0.0137 USDT |
0.0122 USDT |
0.0139 USDT |
0.0124 USDT |
| 2025-02-01 |
0.0146 USDT |
7,066,613.9682 |
0.0150 USDT |
0.0137 USDT |
0.0151 USDT |
0.0140 USDT |
| 2025-01-31 |
0.0151 USDT |
4,163,910.1989 |
0.0149 USDT |
0.0145 USDT |
0.0158 USDT |
0.0155 USDT |
| 2025-01-30 |
0.0146 USDT |
4,744,797.6247 |
0.0146 USDT |
0.0140 USDT |
0.0158 USDT |
0.0148 USDT |
| 2025-01-29 |
0.0146 USDT |
5,727,093.0037 |
0.0144 USDT |
0.0141 USDT |
0.0153 USDT |
0.0144 USDT |
| 2025-01-28 |
0.0154 USDT |
5,975,098.6182 |
0.0158 USDT |
0.0144 USDT |
0.0160 USDT |
0.0145 USDT |
| 2025-01-27 |
0.0159 USDT |
8,984,778.0437 |
0.0170 USDT |
0.0153 USDT |
0.0170 USDT |
0.0157 USDT |
| 2025-01-26 |
0.0172 USDT |
6,587,661.3640 |
0.0176 USDT |
0.0166 USDT |
0.0180 USDT |
0.0172 USDT |
| 2025-01-25 |
0.0174 USDT |
3,865,070.0882 |
0.0172 USDT |
0.0170 USDT |
0.0176 USDT |
0.0175 USDT |
| 2025-01-24 |
0.0174 USDT |
18,898,328.8046 |
0.0172 USDT |
0.0166 USDT |
0.0187 USDT |
0.0172 USDT |
| 2025-01-23 |
0.0171 USDT |
74,247,042.9779 |
0.0172 USDT |
0.0164 USDT |
0.0174 USDT |
0.0170 USDT |
| 2025-01-22 |
0.0182 USDT |
3,800,676.4565 |
0.0183 USDT |
0.0173 USDT |
0.0189 USDT |
0.0178 USDT |
| 2025-01-21 |
0.0173 USDT |
7,737,387.8823 |
0.0164 USDT |
0.0159 USDT |
0.0190 USDT |
0.0179 USDT |
| 2025-01-20 |
0.0164 USDT |
11,034,431.4687 |
0.0166 USDT |
0.0155 USDT |
0.0178 USDT |
0.0165 USDT |
| 2025-01-19 |
0.0180 USDT |
9,218,586.0819 |
0.0187 USDT |
0.0169 USDT |
0.0193 USDT |
0.0178 USDT |
| 2025-01-18 |
0.0199 USDT |
7,078,379.5678 |
0.0212 USDT |
0.0185 USDT |
0.0219 USDT |
0.0188 USDT |
| 2025-01-17 |
0.0222 USDT |
6,238,797.2932 |
0.0213 USDT |
0.0212 USDT |
0.0241 USDT |
0.0216 USDT |
| 2025-01-16 |
0.0216 USDT |
5,215,130.1010 |
0.0217 USDT |
0.0209 USDT |
0.0228 USDT |
0.0213 USDT |
| 2025-01-15 |
0.0198 USDT |
2,663,516.7336 |
0.0198 USDT |
0.0193 USDT |
0.0203 USDT |
0.0202 USDT |