Identifier on Kucoin: CSIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-14 |
0.0446 USDT |
6,423,567.8518 |
0.0462 USDT |
0.0420 USDT |
0.0473 USDT |
0.0440 USDT |
| 2023-04-13 |
0.0456 USDT |
4,988,957.4470 |
0.0464 USDT |
0.0446 USDT |
0.0469 USDT |
0.0464 USDT |
| 2023-04-12 |
0.0470 USDT |
4,422,006.8228 |
0.0485 USDT |
0.0457 USDT |
0.0489 USDT |
0.0465 USDT |
| 2023-04-11 |
0.0490 USDT |
6,093,045.5638 |
0.0485 USDT |
0.0473 USDT |
0.0515 USDT |
0.0483 USDT |
| 2023-04-10 |
0.0484 USDT |
2,529,123.3273 |
0.0492 USDT |
0.0471 USDT |
0.0501 USDT |
0.0486 USDT |
| 2023-04-09 |
0.0488 USDT |
2,772,681.4134 |
0.0490 USDT |
0.0478 USDT |
0.0502 USDT |
0.0495 USDT |
| 2023-04-08 |
0.0498 USDT |
3,105,954.9078 |
0.0507 USDT |
0.0488 USDT |
0.0510 USDT |
0.0488 USDT |
| 2023-04-07 |
0.0514 USDT |
2,535,165.8752 |
0.0519 USDT |
0.0503 USDT |
0.0526 USDT |
0.0510 USDT |
| 2023-04-06 |
0.0525 USDT |
2,552,511.5745 |
0.0544 USDT |
0.0512 USDT |
0.0550 USDT |
0.0516 USDT |
| 2023-04-05 |
0.0530 USDT |
4,313,769.0912 |
0.0537 USDT |
0.0511 USDT |
0.0560 USDT |
0.0523 USDT |
| 2023-04-04 |
0.0517 USDT |
6,562,577.6943 |
0.0491 USDT |
0.0478 USDT |
0.0543 USDT |
0.0530 USDT |
| 2023-04-03 |
0.0502 USDT |
6,388,889.0132 |
0.0520 USDT |
0.0471 USDT |
0.0528 USDT |
0.0479 USDT |
| 2023-04-02 |
0.0502 USDT |
5,892,701.5330 |
0.0516 USDT |
0.0482 USDT |
0.0540 USDT |
0.0518 USDT |
| 2023-04-01 |
0.0523 USDT |
7,263,398.0856 |
0.0484 USDT |
0.0482 USDT |
0.0554 USDT |
0.0497 USDT |
| 2023-03-31 |
0.0480 USDT |
6,241,054.1264 |
0.0468 USDT |
0.0455 USDT |
0.0510 USDT |
0.0492 USDT |
| 2023-03-30 |
0.0490 USDT |
7,955,511.0411 |
0.0543 USDT |
0.0450 USDT |
0.0550 USDT |
0.0470 USDT |
| 2023-03-29 |
0.0532 USDT |
6,679,392.9326 |
0.0553 USDT |
0.0516 USDT |
0.0563 USDT |
0.0547 USDT |
| 2023-03-28 |
0.0555 USDT |
10,333,721.4353 |
0.0518 USDT |
0.0509 USDT |
0.0598 USDT |
0.0561 USDT |
| 2023-03-27 |
0.0526 USDT |
8,414,428.2141 |
0.0531 USDT |
0.0513 USDT |
0.0547 USDT |
0.0524 USDT |
| 2023-03-26 |
0.0540 USDT |
14,367,871.2246 |
0.0555 USDT |
0.0509 USDT |
0.0590 USDT |
0.0535 USDT |
| 2023-03-25 |
0.0484 USDT |
9,567,362.6456 |
0.0455 USDT |
0.0446 USDT |
0.0550 USDT |
0.0527 USDT |
| 2023-03-24 |
0.0484 USDT |
3,446,384.0497 |
0.0510 USDT |
0.0463 USDT |
0.0524 USDT |
0.0474 USDT |
| 2023-03-23 |
0.0484 USDT |
7,828,550.7857 |
0.0499 USDT |
0.0460 USDT |
0.0522 USDT |
0.0491 USDT |
| 2023-03-22 |
0.0525 USDT |
7,419,888.2635 |
0.0546 USDT |
0.0465 USDT |
0.0552 USDT |
0.0493 USDT |
| 2023-03-21 |
0.0555 USDT |
5,966,286.8285 |
0.0564 USDT |
0.0522 USDT |
0.0586 USDT |
0.0548 USDT |
| 2023-03-20 |
0.0594 USDT |
5,543,525.4631 |
0.0581 USDT |
0.0568 USDT |
0.0621 USDT |
0.0587 USDT |
| 2023-03-19 |
0.0570 USDT |
5,549,112.8905 |
0.0572 USDT |
0.0550 USDT |
0.0594 USDT |
0.0588 USDT |
| 2023-03-18 |
0.0608 USDT |
7,158,709.0055 |
0.0627 USDT |
0.0580 USDT |
0.0654 USDT |
0.0597 USDT |
| 2023-03-17 |
0.0624 USDT |
14,092,804.6065 |
0.0594 USDT |
0.0579 USDT |
0.0665 USDT |
0.0599 USDT |
| 2023-03-16 |
0.0579 USDT |
13,905,083.9702 |
0.0508 USDT |
0.0504 USDT |
0.0620 USDT |
0.0584 USDT |
| 2023-03-15 |
0.0560 USDT |
11,830,886.3201 |
0.0566 USDT |
0.0500 USDT |
0.0630 USDT |
0.0524 USDT |
| 2023-03-14 |
0.0585 USDT |
14,721,912.9333 |
0.0592 USDT |
0.0531 USDT |
0.0649 USDT |
0.0590 USDT |
| 2023-03-13 |
0.0604 USDT |
17,603,749.1241 |
0.0625 USDT |
0.0530 USDT |
0.0670 USDT |
0.0603 USDT |
| 2023-03-12 |
0.0654 USDT |
8,194,074.8755 |
0.0663 USDT |
0.0610 USDT |
0.0700 USDT |
0.0639 USDT |
| 2023-03-11 |
0.0651 USDT |
20,279,809.8311 |
0.0616 USDT |
0.0595 USDT |
0.0715 USDT |
0.0644 USDT |
| 2023-03-10 |
0.0677 USDT |
27,679,615.5410 |
0.0729 USDT |
0.0590 USDT |
0.0783 USDT |
0.0642 USDT |
| 2023-03-09 |
0.0677 USDT |
33,344,678.2548 |
0.0577 USDT |
0.0558 USDT |
0.0838 USDT |
0.0682 USDT |
| 2023-03-08 |
0.0760 USDT |
29,609,789.3124 |
0.0688 USDT |
0.0623 USDT |
0.0898 USDT |
0.0629 USDT |
| 2023-03-07 |
0.0657 USDT |
50,605,587.7499 |
0.0451 USDT |
0.0447 USDT |
0.0793 USDT |
0.0717 USDT |
| 2023-03-06 |
0.0518 USDT |
17,452,116.2644 |
0.0530 USDT |
0.0446 USDT |
0.0620 USDT |
0.0464 USDT |
| 2023-03-05 |
0.0523 USDT |
25,074,163.0751 |
0.0431 USDT |
0.0415 USDT |
0.0661 USDT |
0.0523 USDT |
| 2023-03-04 |
0.0465 USDT |
8,843,346.3083 |
0.0500 USDT |
0.0415 USDT |
0.0538 USDT |
0.0424 USDT |
| 2023-03-03 |
0.0509 USDT |
8,147,954.6959 |
0.0584 USDT |
0.0465 USDT |
0.0599 USDT |
0.0465 USDT |
| 2023-03-02 |
0.0583 USDT |
9,805,326.2698 |
0.0625 USDT |
0.0523 USDT |
0.0639 USDT |
0.0609 USDT |
| 2023-03-01 |
0.0650 USDT |
8,241,633.3479 |
0.0593 USDT |
0.0591 USDT |
0.0727 USDT |
0.0615 USDT |
| 2023-02-28 |
0.0684 USDT |
10,433,697.5158 |
0.0820 USDT |
0.0572 USDT |
0.0820 USDT |
0.0591 USDT |
| 2023-02-27 |
0.0927 USDT |
6,256,718.4435 |
0.1052 USDT |
0.0820 USDT |
0.1062 USDT |
0.0832 USDT |
| 2023-02-26 |
0.1014 USDT |
4,776,516.2664 |
0.0975 USDT |
0.0901 USDT |
0.1154 USDT |
0.0995 USDT |
| 2023-02-25 |
0.1226 USDT |
6,908,053.9684 |
0.1253 USDT |
0.1060 USDT |
0.1414 USDT |
0.1140 USDT |
| 2023-02-24 |
0.1237 USDT |
19,986,965.0255 |
0.1040 USDT |
0.0949 USDT |
0.1488 USDT |
0.1166 USDT |