Identifier on Kucoin: CSIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |