Identifier on Kucoin: CSIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.0229 USDT |
2,002,337.0057 |
0.0233 USDT |
0.0223 USDT |
0.0234 USDT |
0.0226 USDT |
| 2024-12-24 |
0.0223 USDT |
3,402,284.0272 |
0.0221 USDT |
0.0215 USDT |
0.0231 USDT |
0.0229 USDT |
| 2024-12-23 |
0.0208 USDT |
2,919,472.1274 |
0.0211 USDT |
0.0201 USDT |
0.0214 USDT |
0.0208 USDT |
| 2024-12-22 |
0.0215 USDT |
3,212,629.6813 |
0.0216 USDT |
0.0200 USDT |
0.0222 USDT |
0.0209 USDT |
| 2024-12-21 |
0.0226 USDT |
6,273,943.0908 |
0.0227 USDT |
0.0219 USDT |
0.0240 USDT |
0.0220 USDT |
| 2024-12-20 |
0.0199 USDT |
9,987,560.5788 |
0.0198 USDT |
0.0173 USDT |
0.0231 USDT |
0.0227 USDT |
| 2024-12-19 |
0.0210 USDT |
11,439,848.2316 |
0.0225 USDT |
0.0184 USDT |
0.0230 USDT |
0.0198 USDT |
| 2024-12-18 |
0.0251 USDT |
5,602,363.8079 |
0.0261 USDT |
0.0228 USDT |
0.0266 USDT |
0.0230 USDT |
| 2024-12-17 |
0.0269 USDT |
4,832,150.3760 |
0.0278 USDT |
0.0260 USDT |
0.0279 USDT |
0.0265 USDT |
| 2024-12-16 |
0.0283 USDT |
5,352,114.3975 |
0.0282 USDT |
0.0276 USDT |
0.0297 USDT |
0.0278 USDT |
| 2024-12-15 |
0.0268 USDT |
4,104,636.6223 |
0.0265 USDT |
0.0261 USDT |
0.0275 USDT |
0.0272 USDT |
| 2024-12-14 |
0.0272 USDT |
3,894,237.0709 |
0.0275 USDT |
0.0266 USDT |
0.0278 USDT |
0.0270 USDT |
| 2024-12-13 |
0.0282 USDT |
5,032,903.7108 |
0.0285 USDT |
0.0269 USDT |
0.0290 USDT |
0.0273 USDT |
| 2024-12-12 |
0.0299 USDT |
5,063,907.9979 |
0.0309 USDT |
0.0287 USDT |
0.0317 USDT |
0.0289 USDT |
| 2024-12-11 |
0.0291 USDT |
5,403,080.8169 |
0.0283 USDT |
0.0269 USDT |
0.0319 USDT |
0.0314 USDT |
| 2024-12-10 |
0.0267 USDT |
7,626,613.7023 |
0.0272 USDT |
0.0251 USDT |
0.0277 USDT |
0.0271 USDT |
| 2024-12-09 |
0.0291 USDT |
5,492,790.5079 |
0.0306 USDT |
0.0275 USDT |
0.0306 USDT |
0.0282 USDT |
| 2024-12-08 |
0.0307 USDT |
5,721,848.7833 |
0.0319 USDT |
0.0297 USDT |
0.0324 USDT |
0.0304 USDT |
| 2024-12-07 |
0.0326 USDT |
6,265,916.9849 |
0.0338 USDT |
0.0311 USDT |
0.0342 USDT |
0.0320 USDT |
| 2024-12-06 |
0.0311 USDT |
10,189,134.1883 |
0.0315 USDT |
0.0289 USDT |
0.0346 USDT |
0.0337 USDT |
| 2024-12-05 |
0.0323 USDT |
5,306,279.1273 |
0.0328 USDT |
0.0310 USDT |
0.0340 USDT |
0.0315 USDT |
| 2024-12-04 |
0.0322 USDT |
11,517,785.3999 |
0.0303 USDT |
0.0293 USDT |
0.0353 USDT |
0.0337 USDT |
| 2024-12-03 |
0.0277 USDT |
16,849,696.8163 |
0.0299 USDT |
0.0250 USDT |
0.0303 USDT |
0.0278 USDT |
| 2024-12-02 |
0.0293 USDT |
7,087,266.2544 |
0.0318 USDT |
0.0275 USDT |
0.0320 USDT |
0.0290 USDT |
| 2024-12-01 |
0.0330 USDT |
9,386,176.0938 |
0.0312 USDT |
0.0305 USDT |
0.0350 USDT |
0.0320 USDT |
| 2024-11-30 |
0.0320 USDT |
7,289,781.9419 |
0.0311 USDT |
0.0304 USDT |
0.0335 USDT |
0.0315 USDT |
| 2024-11-29 |
0.0311 USDT |
10,528,775.9795 |
0.0298 USDT |
0.0282 USDT |
0.0340 USDT |
0.0312 USDT |
| 2024-11-28 |
0.0282 USDT |
12,196,361.1592 |
0.0267 USDT |
0.0261 USDT |
0.0301 USDT |
0.0299 USDT |
| 2024-11-27 |
0.0252 USDT |
9,856,496.8545 |
0.0223 USDT |
0.0223 USDT |
0.0278 USDT |
0.0260 USDT |
| 2024-11-26 |
0.0218 USDT |
7,259,886.2445 |
0.0228 USDT |
0.0205 USDT |
0.0236 USDT |
0.0213 USDT |
| 2024-11-25 |
0.0237 USDT |
9,575,374.4954 |
0.0235 USDT |
0.0222 USDT |
0.0250 USDT |
0.0244 USDT |
| 2024-11-24 |
0.0223 USDT |
7,420,285.7140 |
0.0216 USDT |
0.0209 USDT |
0.0239 USDT |
0.0215 USDT |
| 2024-11-23 |
0.0204 USDT |
17,273,557.5065 |
0.0197 USDT |
0.0186 USDT |
0.0231 USDT |
0.0212 USDT |
| 2024-11-22 |
0.0198 USDT |
6,639,419.7889 |
0.0195 USDT |
0.0191 USDT |
0.0210 USDT |
0.0195 USDT |
| 2024-11-21 |
0.0189 USDT |
12,050,628.1637 |
0.0182 USDT |
0.0176 USDT |
0.0215 USDT |
0.0196 USDT |
| 2024-11-20 |
0.0198 USDT |
12,232,280.9667 |
0.0173 USDT |
0.0169 USDT |
0.0227 USDT |
0.0206 USDT |
| 2024-11-19 |
0.0180 USDT |
8,813,688.9396 |
0.0185 USDT |
0.0166 USDT |
0.0187 USDT |
0.0171 USDT |
| 2024-11-18 |
0.0186 USDT |
8,024,961.2144 |
0.0188 USDT |
0.0180 USDT |
0.0197 USDT |
0.0184 USDT |
| 2024-11-17 |
0.0190 USDT |
6,655,453.6016 |
0.0191 USDT |
0.0184 USDT |
0.0209 USDT |
0.0193 USDT |
| 2024-11-16 |
0.0190 USDT |
6,329,117.6711 |
0.0195 USDT |
0.0180 USDT |
0.0210 USDT |
0.0190 USDT |
| 2024-11-15 |
0.0184 USDT |
5,056,227.3366 |
0.0183 USDT |
0.0176 USDT |
0.0189 USDT |
0.0185 USDT |
| 2024-11-14 |
0.0199 USDT |
11,553,360.5174 |
0.0220 USDT |
0.0181 USDT |
0.0221 USDT |
0.0187 USDT |
| 2024-11-13 |
0.0201 USDT |
11,450,496.6492 |
0.0232 USDT |
0.0188 USDT |
0.0232 USDT |
0.0212 USDT |
| 2024-11-12 |
0.0228 USDT |
14,182,493.5953 |
0.0227 USDT |
0.0214 USDT |
0.0250 USDT |
0.0224 USDT |
| 2024-11-11 |
0.0210 USDT |
10,004,710.5931 |
0.0212 USDT |
0.0198 USDT |
0.0225 USDT |
0.0222 USDT |
| 2024-11-10 |
0.0199 USDT |
9,016,377.1872 |
0.0186 USDT |
0.0185 USDT |
0.0217 USDT |
0.0196 USDT |
| 2024-11-09 |
0.0173 USDT |
21,280,353.1761 |
0.0161 USDT |
0.0155 USDT |
0.0204 USDT |
0.0189 USDT |
| 2024-11-08 |
0.0155 USDT |
9,822,839.0217 |
0.0159 USDT |
0.0149 USDT |
0.0161 USDT |
0.0159 USDT |
| 2024-11-07 |
0.0160 USDT |
9,687,736.0683 |
0.0160 USDT |
0.0157 USDT |
0.0161 USDT |
0.0159 USDT |
| 2024-11-06 |
0.0155 USDT |
8,883,974.6021 |
0.0148 USDT |
0.0148 USDT |
0.0161 USDT |
0.0156 USDT |