Identifier on Kucoin: CSIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
0.0159 USDT |
2,988,710.5104 |
0.0156 USDT |
0.0153 USDT |
0.0165 USDT |
0.0156 USDT |
| 2023-06-02 |
0.0153 USDT |
2,312,409.6042 |
0.0151 USDT |
0.0149 USDT |
0.0159 USDT |
0.0155 USDT |
| 2023-06-01 |
0.0148 USDT |
4,411,749.5973 |
0.0145 USDT |
0.0139 USDT |
0.0157 USDT |
0.0152 USDT |
| 2023-05-31 |
0.0156 USDT |
3,125,857.3215 |
0.0166 USDT |
0.0145 USDT |
0.0168 USDT |
0.0145 USDT |
| 2023-05-30 |
0.0167 USDT |
5,643,091.2078 |
0.0156 USDT |
0.0156 USDT |
0.0175 USDT |
0.0168 USDT |
| 2023-05-29 |
0.0158 USDT |
5,191,250.4739 |
0.0154 USDT |
0.0151 USDT |
0.0166 USDT |
0.0157 USDT |
| 2023-05-28 |
0.0146 USDT |
3,373,287.0348 |
0.0153 USDT |
0.0134 USDT |
0.0157 USDT |
0.0146 USDT |
| 2023-05-27 |
0.0153 USDT |
3,825,503.9440 |
0.0153 USDT |
0.0138 USDT |
0.0168 USDT |
0.0151 USDT |
| 2023-05-26 |
0.0154 USDT |
3,924,049.9493 |
0.0148 USDT |
0.0146 USDT |
0.0170 USDT |
0.0154 USDT |
| 2023-05-25 |
0.0145 USDT |
3,982,397.5080 |
0.0154 USDT |
0.0139 USDT |
0.0155 USDT |
0.0147 USDT |
| 2023-05-24 |
0.0161 USDT |
3,029,515.3902 |
0.0170 USDT |
0.0152 USDT |
0.0174 USDT |
0.0156 USDT |
| 2023-05-23 |
0.0173 USDT |
7,053,847.1860 |
0.0161 USDT |
0.0157 USDT |
0.0203 USDT |
0.0171 USDT |
| 2023-05-22 |
0.0162 USDT |
2,258,754.4965 |
0.0161 USDT |
0.0159 USDT |
0.0168 USDT |
0.0160 USDT |
| 2023-05-21 |
0.0164 USDT |
1,887,438.5359 |
0.0171 USDT |
0.0160 USDT |
0.0172 USDT |
0.0160 USDT |
| 2023-05-20 |
0.0169 USDT |
3,785,731.4717 |
0.0166 USDT |
0.0160 USDT |
0.0184 USDT |
0.0170 USDT |
| 2023-05-19 |
0.0171 USDT |
3,392,364.0909 |
0.0168 USDT |
0.0161 USDT |
0.0182 USDT |
0.0165 USDT |
| 2023-05-18 |
0.0175 USDT |
3,356,379.9947 |
0.0181 USDT |
0.0164 USDT |
0.0185 USDT |
0.0171 USDT |
| 2023-05-17 |
0.0189 USDT |
2,564,526.3915 |
0.0199 USDT |
0.0182 USDT |
0.0200 USDT |
0.0184 USDT |
| 2023-05-16 |
0.0201 USDT |
2,515,814.9487 |
0.0202 USDT |
0.0196 USDT |
0.0204 USDT |
0.0198 USDT |
| 2023-05-15 |
0.0201 USDT |
3,016,091.9202 |
0.0209 USDT |
0.0192 USDT |
0.0211 USDT |
0.0198 USDT |
| 2023-05-14 |
0.0208 USDT |
5,049,973.6716 |
0.0222 USDT |
0.0201 USDT |
0.0224 USDT |
0.0207 USDT |
| 2023-05-13 |
0.0215 USDT |
6,015,203.8675 |
0.0198 USDT |
0.0195 USDT |
0.0234 USDT |
0.0219 USDT |
| 2023-05-12 |
0.0206 USDT |
3,990,574.6802 |
0.0211 USDT |
0.0191 USDT |
0.0220 USDT |
0.0197 USDT |
| 2023-05-11 |
0.0216 USDT |
2,842,696.2572 |
0.0228 USDT |
0.0206 USDT |
0.0232 USDT |
0.0207 USDT |
| 2023-05-10 |
0.0221 USDT |
4,256,032.3154 |
0.0227 USDT |
0.0212 USDT |
0.0233 USDT |
0.0227 USDT |
| 2023-05-09 |
0.0237 USDT |
5,401,896.0478 |
0.0237 USDT |
0.0228 USDT |
0.0249 USDT |
0.0229 USDT |
| 2023-05-08 |
0.0248 USDT |
13,083,272.1645 |
0.0231 USDT |
0.0219 USDT |
0.0290 USDT |
0.0243 USDT |
| 2023-05-07 |
0.0234 USDT |
5,619,265.2742 |
0.0243 USDT |
0.0224 USDT |
0.0247 USDT |
0.0233 USDT |
| 2023-05-06 |
0.0253 USDT |
11,742,686.3962 |
0.0285 USDT |
0.0217 USDT |
0.0293 USDT |
0.0244 USDT |
| 2023-05-05 |
0.0349 USDT |
13,981,376.7171 |
0.0376 USDT |
0.0284 USDT |
0.0428 USDT |
0.0300 USDT |
| 2023-05-04 |
0.0361 USDT |
23,677,210.4261 |
0.0269 USDT |
0.0255 USDT |
0.0470 USDT |
0.0376 USDT |
| 2023-05-03 |
0.0255 USDT |
3,875,215.4163 |
0.0275 USDT |
0.0241 USDT |
0.0277 USDT |
0.0255 USDT |
| 2023-05-02 |
0.0265 USDT |
3,233,633.0321 |
0.0264 USDT |
0.0254 USDT |
0.0279 USDT |
0.0269 USDT |
| 2023-05-01 |
0.0276 USDT |
6,069,659.8295 |
0.0269 USDT |
0.0256 USDT |
0.0302 USDT |
0.0265 USDT |
| 2023-04-30 |
0.0267 USDT |
3,516,726.3732 |
0.0261 USDT |
0.0253 USDT |
0.0279 USDT |
0.0268 USDT |
| 2023-04-29 |
0.0294 USDT |
1,939,003.2016 |
0.0287 USDT |
0.0278 USDT |
0.0301 USDT |
0.0282 USDT |
| 2023-04-28 |
0.0306 USDT |
5,455,683.8421 |
0.0307 USDT |
0.0281 USDT |
0.0330 USDT |
0.0286 USDT |
| 2023-04-27 |
0.0297 USDT |
9,327,344.9957 |
0.0260 USDT |
0.0255 USDT |
0.0320 USDT |
0.0295 USDT |
| 2023-04-26 |
0.0265 USDT |
5,919,376.6241 |
0.0268 USDT |
0.0239 USDT |
0.0315 USDT |
0.0260 USDT |
| 2023-04-25 |
0.0249 USDT |
5,179,597.2234 |
0.0264 USDT |
0.0225 USDT |
0.0274 USDT |
0.0274 USDT |
| 2023-04-24 |
0.0286 USDT |
6,386,996.3905 |
0.0289 USDT |
0.0262 USDT |
0.0330 USDT |
0.0275 USDT |
| 2023-04-23 |
0.0299 USDT |
4,859,369.7783 |
0.0289 USDT |
0.0280 USDT |
0.0320 USDT |
0.0294 USDT |
| 2023-04-22 |
0.0294 USDT |
3,419,358.8255 |
0.0283 USDT |
0.0273 USDT |
0.0321 USDT |
0.0291 USDT |
| 2023-04-21 |
0.0305 USDT |
8,314,565.7100 |
0.0296 USDT |
0.0280 USDT |
0.0332 USDT |
0.0284 USDT |
| 2023-04-20 |
0.0298 USDT |
5,975,656.2731 |
0.0304 USDT |
0.0279 USDT |
0.0321 USDT |
0.0292 USDT |
| 2023-04-19 |
0.0341 USDT |
8,150,128.3734 |
0.0364 USDT |
0.0301 USDT |
0.0375 USDT |
0.0301 USDT |
| 2023-04-18 |
0.0385 USDT |
9,251,919.5818 |
0.0410 USDT |
0.0362 USDT |
0.0419 USDT |
0.0365 USDT |
| 2023-04-17 |
0.0413 USDT |
4,389,341.2328 |
0.0423 USDT |
0.0403 USDT |
0.0427 USDT |
0.0409 USDT |
| 2023-04-16 |
0.0428 USDT |
3,707,284.6188 |
0.0442 USDT |
0.0412 USDT |
0.0448 USDT |
0.0419 USDT |
| 2023-04-15 |
0.0420 USDT |
6,420,374.8572 |
0.0421 USDT |
0.0405 USDT |
0.0447 USDT |
0.0423 USDT |