Identifier on Kucoin: CSIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0204 USDT |
2,974,833.4641 |
0.0197 USDT |
0.0197 USDT |
0.0215 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 |
| 2024-11-05 |
0.0143 USDT |
7,986,260.3971 |
0.0139 USDT |
0.0138 USDT |
0.0155 USDT |
0.0146 USDT |
| 2024-11-04 |
0.0144 USDT |
6,956,101.5635 |
0.0145 USDT |
0.0137 USDT |
0.0149 USDT |
0.0139 USDT |
| 2024-11-03 |
0.0139 USDT |
9,003,756.8678 |
0.0138 USDT |
0.0133 USDT |
0.0147 USDT |
0.0146 USDT |
| 2024-11-02 |
0.0142 USDT |
5,519,478.8313 |
0.0141 USDT |
0.0136 USDT |
0.0149 USDT |
0.0138 USDT |
| 2024-11-01 |
0.0139 USDT |
6,302,839.0046 |
0.0140 USDT |
0.0134 USDT |
0.0145 USDT |
0.0142 USDT |
| 2024-10-31 |
0.0148 USDT |
7,769,753.8882 |
0.0147 USDT |
0.0136 USDT |
0.0155 USDT |
0.0141 USDT |
| 2024-10-30 |
0.0153 USDT |
10,609,162.0020 |
0.0150 USDT |
0.0147 USDT |
0.0161 USDT |
0.0148 USDT |
| 2024-10-29 |
0.0138 USDT |
11,140,043.2539 |
0.0133 USDT |
0.0130 USDT |
0.0152 USDT |
0.0149 USDT |
| 2024-10-28 |
0.0133 USDT |
10,427,368.5590 |
0.0134 USDT |
0.0127 USDT |
0.0145 USDT |
0.0131 USDT |
| 2024-10-27 |
0.0134 USDT |
7,347,070.9627 |
0.0134 USDT |
0.0130 USDT |
0.0142 USDT |
0.0136 USDT |
| 2024-10-26 |
0.0129 USDT |
11,699,493.3002 |
0.0128 USDT |
0.0122 USDT |
0.0143 USDT |
0.0134 USDT |
| 2024-10-25 |
0.0134 USDT |
8,740,122.3734 |
0.0135 USDT |
0.0129 USDT |
0.0140 USDT |
0.0136 USDT |
| 2024-10-24 |
0.0137 USDT |
7,482,651.2491 |
0.0134 USDT |
0.0130 USDT |
0.0142 USDT |
0.0133 USDT |
| 2024-10-23 |
0.0138 USDT |
5,981,553.1373 |
0.0143 USDT |
0.0127 USDT |
0.0147 USDT |
0.0131 USDT |
| 2024-10-22 |
0.0142 USDT |
3,332,117.3390 |
0.0141 USDT |
0.0139 USDT |
0.0148 USDT |
0.0143 USDT |
| 2024-10-21 |
0.0151 USDT |
4,281,929.1402 |
0.0153 USDT |
0.0142 USDT |
0.0157 USDT |
0.0147 USDT |
| 2024-10-20 |
0.0147 USDT |
2,753,781.7231 |
0.0148 USDT |
0.0144 USDT |
0.0153 USDT |
0.0151 USDT |
| 2024-10-19 |
0.0147 USDT |
3,171,346.3031 |
0.0150 USDT |
0.0144 USDT |
0.0151 USDT |
0.0147 USDT |
| 2024-10-18 |
0.0152 USDT |
4,156,572.8943 |
0.0151 USDT |
0.0148 USDT |
0.0156 USDT |
0.0150 USDT |
| 2024-10-17 |
0.0143 USDT |
7,007,764.7388 |
0.0142 USDT |
0.0139 USDT |
0.0149 USDT |
0.0146 USDT |
| 2024-10-16 |
0.0142 USDT |
6,350,499.7051 |
0.0144 USDT |
0.0137 USDT |
0.0145 USDT |
0.0141 USDT |
| 2024-10-15 |
0.0145 USDT |
11,821,288.2477 |
0.0150 USDT |
0.0142 USDT |
0.0150 USDT |
0.0143 USDT |
| 2024-10-14 |
0.0151 USDT |
8,701,850.3223 |
0.0150 USDT |
0.0147 USDT |
0.0158 USDT |
0.0150 USDT |
| 2024-10-13 |
0.0151 USDT |
4,768,470.2957 |
0.0158 USDT |
0.0145 USDT |
0.0158 USDT |
0.0150 USDT |
| 2024-10-12 |
0.0151 USDT |
4,391,309.9021 |
0.0155 USDT |
0.0145 USDT |
0.0159 USDT |
0.0155 USDT |
| 2024-10-11 |
0.0151 USDT |
7,960,321.9954 |
0.0142 USDT |
0.0141 USDT |
0.0158 USDT |
0.0152 USDT |
| 2024-10-10 |
0.0142 USDT |
14,161,912.4581 |
0.0145 USDT |
0.0137 USDT |
0.0155 USDT |
0.0142 USDT |
| 2024-10-09 |
0.0147 USDT |
14,701,200.0415 |
0.0154 USDT |
0.0141 USDT |
0.0159 USDT |
0.0145 USDT |
| 2024-10-08 |
0.0153 USDT |
16,241,329.5823 |
0.0161 USDT |
0.0146 USDT |
0.0161 USDT |
0.0154 USDT |
| 2024-10-07 |
0.0168 USDT |
15,279,105.0265 |
0.0173 USDT |
0.0159 USDT |
0.0181 USDT |
0.0159 USDT |
| 2024-10-06 |
0.0171 USDT |
10,053,097.5773 |
0.0176 USDT |
0.0164 USDT |
0.0177 USDT |
0.0174 USDT |
| 2024-10-05 |
0.0182 USDT |
7,308,435.9970 |
0.0183 USDT |
0.0175 USDT |
0.0190 USDT |
0.0177 USDT |