Identifier on Kucoin: CSIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-14 |
0.0215 USDT |
2,000,927.1821 |
0.0217 USDT |
0.0209 USDT |
0.0222 USDT |
0.0213 USDT |
| 2023-08-13 |
0.0215 USDT |
1,315,270.7163 |
0.0216 USDT |
0.0211 USDT |
0.0218 USDT |
0.0216 USDT |
| 2023-08-12 |
0.0224 USDT |
1,821,831.4549 |
0.0222 USDT |
0.0216 USDT |
0.0234 USDT |
0.0217 USDT |
| 2023-08-11 |
0.0239 USDT |
4,642,474.7321 |
0.0260 USDT |
0.0211 USDT |
0.0265 USDT |
0.0221 USDT |
| 2023-08-10 |
0.0254 USDT |
3,750,572.7488 |
0.0254 USDT |
0.0241 USDT |
0.0264 USDT |
0.0257 USDT |
| 2023-08-09 |
0.0250 USDT |
2,654,296.2150 |
0.0252 USDT |
0.0241 USDT |
0.0263 USDT |
0.0253 USDT |
| 2023-08-08 |
0.0254 USDT |
2,838,528.9382 |
0.0251 USDT |
0.0243 USDT |
0.0267 USDT |
0.0253 USDT |
| 2023-08-07 |
0.0248 USDT |
2,204,389.6308 |
0.0257 USDT |
0.0235 USDT |
0.0262 USDT |
0.0252 USDT |
| 2023-08-06 |
0.0258 USDT |
2,924,228.6249 |
0.0252 USDT |
0.0245 USDT |
0.0270 USDT |
0.0263 USDT |
| 2023-08-05 |
0.0256 USDT |
3,289,704.7385 |
0.0252 USDT |
0.0247 USDT |
0.0268 USDT |
0.0261 USDT |
| 2023-08-04 |
0.0224 USDT |
3,463,368.6643 |
0.0217 USDT |
0.0201 USDT |
0.0251 USDT |
0.0234 USDT |
| 2023-08-03 |
0.0225 USDT |
2,369,597.4616 |
0.0228 USDT |
0.0215 USDT |
0.0234 USDT |
0.0220 USDT |
| 2023-08-02 |
0.0238 USDT |
1,680,052.6098 |
0.0245 USDT |
0.0228 USDT |
0.0247 USDT |
0.0229 USDT |
| 2023-08-01 |
0.0248 USDT |
2,525,924.6535 |
0.0248 USDT |
0.0238 USDT |
0.0273 USDT |
0.0243 USDT |
| 2023-07-31 |
0.0248 USDT |
3,196,431.3410 |
0.0256 USDT |
0.0237 USDT |
0.0260 USDT |
0.0249 USDT |
| 2023-07-30 |
0.0271 USDT |
2,380,762.1158 |
0.0281 USDT |
0.0256 USDT |
0.0286 USDT |
0.0258 USDT |
| 2023-07-29 |
0.0268 USDT |
2,965,491.0683 |
0.0270 USDT |
0.0250 USDT |
0.0287 USDT |
0.0282 USDT |
| 2023-07-28 |
0.0262 USDT |
2,544,261.6946 |
0.0264 USDT |
0.0251 USDT |
0.0279 USDT |
0.0270 USDT |
| 2023-07-27 |
0.0280 USDT |
3,452,485.4071 |
0.0271 USDT |
0.0261 USDT |
0.0299 USDT |
0.0263 USDT |
| 2023-07-26 |
0.0255 USDT |
3,593,658.7433 |
0.0249 USDT |
0.0237 USDT |
0.0280 USDT |
0.0267 USDT |
| 2023-07-25 |
0.0244 USDT |
5,347,481.4824 |
0.0254 USDT |
0.0230 USDT |
0.0259 USDT |
0.0244 USDT |
| 2023-07-24 |
0.0260 USDT |
5,538,993.3566 |
0.0266 USDT |
0.0240 USDT |
0.0283 USDT |
0.0254 USDT |
| 2023-07-23 |
0.0281 USDT |
9,350,042.9360 |
0.0279 USDT |
0.0260 USDT |
0.0310 USDT |
0.0266 USDT |
| 2023-07-22 |
0.0250 USDT |
6,698,526.2648 |
0.0238 USDT |
0.0229 USDT |
0.0281 USDT |
0.0271 USDT |
| 2023-07-21 |
0.0234 USDT |
4,272,792.0291 |
0.0222 USDT |
0.0214 USDT |
0.0248 USDT |
0.0239 USDT |
| 2023-07-20 |
0.0232 USDT |
3,775,915.1304 |
0.0227 USDT |
0.0221 USDT |
0.0247 USDT |
0.0223 USDT |
| 2023-07-19 |
0.0225 USDT |
6,980,758.3573 |
0.0204 USDT |
0.0199 USDT |
0.0257 USDT |
0.0226 USDT |
| 2023-07-18 |
0.0211 USDT |
3,843,436.8981 |
0.0197 USDT |
0.0193 USDT |
0.0227 USDT |
0.0216 USDT |
| 2023-07-17 |
0.0207 USDT |
9,027,432.1076 |
0.0234 USDT |
0.0190 USDT |
0.0238 USDT |
0.0195 USDT |
| 2023-07-16 |
0.0228 USDT |
16,295,446.5792 |
0.0205 USDT |
0.0204 USDT |
0.0247 USDT |
0.0232 USDT |
| 2023-07-15 |
0.0203 USDT |
30,065,636.3812 |
0.0172 USDT |
0.0169 USDT |
0.0232 USDT |
0.0191 USDT |
| 2023-07-14 |
0.0167 USDT |
11,503,328.2627 |
0.0159 USDT |
0.0150 USDT |
0.0192 USDT |
0.0173 USDT |
| 2023-07-13 |
0.0168 USDT |
11,269,876.5027 |
0.0167 USDT |
0.0150 USDT |
0.0191 USDT |
0.0159 USDT |
| 2023-07-12 |
0.0165 USDT |
3,551,541.1166 |
0.0165 USDT |
0.0157 USDT |
0.0172 USDT |
0.0164 USDT |
| 2023-07-11 |
0.0164 USDT |
4,197,488.9579 |
0.0161 USDT |
0.0154 USDT |
0.0171 USDT |
0.0168 USDT |
| 2023-07-10 |
0.0159 USDT |
3,925,885.6685 |
0.0154 USDT |
0.0151 USDT |
0.0167 USDT |
0.0160 USDT |
| 2023-07-09 |
0.0158 USDT |
2,707,512.8941 |
0.0163 USDT |
0.0149 USDT |
0.0166 USDT |
0.0153 USDT |
| 2023-07-08 |
0.0164 USDT |
3,252,105.2663 |
0.0163 USDT |
0.0157 USDT |
0.0172 USDT |
0.0164 USDT |
| 2023-07-07 |
0.0161 USDT |
3,889,285.3018 |
0.0164 USDT |
0.0157 USDT |
0.0169 USDT |
0.0164 USDT |
| 2023-07-06 |
0.0167 USDT |
13,391,948.9471 |
0.0180 USDT |
0.0156 USDT |
0.0183 USDT |
0.0166 USDT |
| 2023-07-05 |
0.0181 USDT |
29,161,253.6157 |
0.0144 USDT |
0.0143 USDT |
0.0225 USDT |
0.0185 USDT |
| 2023-07-04 |
0.0147 USDT |
6,340,397.2392 |
0.0146 USDT |
0.0142 USDT |
0.0156 USDT |
0.0144 USDT |
| 2023-07-03 |
0.0147 USDT |
7,630,908.0150 |
0.0142 USDT |
0.0137 USDT |
0.0158 USDT |
0.0148 USDT |
| 2023-07-02 |
0.0144 USDT |
5,428,295.2416 |
0.0147 USDT |
0.0136 USDT |
0.0157 USDT |
0.0143 USDT |
| 2023-07-01 |
0.0154 USDT |
11,450,071.6245 |
0.0142 USDT |
0.0142 USDT |
0.0164 USDT |
0.0151 USDT |
| 2023-06-30 |
0.0142 USDT |
15,513,336.9909 |
0.0131 USDT |
0.0130 USDT |
0.0157 USDT |
0.0142 USDT |
| 2023-06-29 |
0.0131 USDT |
6,608,644.2847 |
0.0126 USDT |
0.0124 USDT |
0.0138 USDT |
0.0128 USDT |
| 2023-06-28 |
0.0138 USDT |
14,133,001.7772 |
0.0146 USDT |
0.0122 USDT |
0.0159 USDT |
0.0125 USDT |
| 2023-06-27 |
0.0143 USDT |
16,518,898.0523 |
0.0129 USDT |
0.0125 USDT |
0.0164 USDT |
0.0145 USDT |
| 2023-06-26 |
0.0126 USDT |
11,744,380.6864 |
0.0118 USDT |
0.0110 USDT |
0.0147 USDT |
0.0138 USDT |