Identifier on Kucoin: CSIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-04 |
0.0180 USDT |
11,038,552.8381 |
0.0181 USDT |
0.0168 USDT |
0.0194 USDT |
0.0178 USDT |
| 2024-10-03 |
0.0178 USDT |
9,126,218.4681 |
0.0184 USDT |
0.0169 USDT |
0.0186 USDT |
0.0179 USDT |
| 2024-10-02 |
0.0185 USDT |
6,793,731.1488 |
0.0180 USDT |
0.0176 USDT |
0.0194 USDT |
0.0188 USDT |
| 2024-10-01 |
0.0195 USDT |
13,296,336.6953 |
0.0194 USDT |
0.0169 USDT |
0.0220 USDT |
0.0180 USDT |
| 2024-09-30 |
0.0195 USDT |
6,647,513.2305 |
0.0205 USDT |
0.0189 USDT |
0.0208 USDT |
0.0193 USDT |
| 2024-09-29 |
0.0206 USDT |
9,014,120.3581 |
0.0208 USDT |
0.0197 USDT |
0.0219 USDT |
0.0204 USDT |
| 2024-09-28 |
0.0211 USDT |
12,386,429.3585 |
0.0223 USDT |
0.0197 USDT |
0.0224 USDT |
0.0204 USDT |
| 2024-09-27 |
0.0204 USDT |
22,279,081.2027 |
0.0184 USDT |
0.0180 USDT |
0.0240 USDT |
0.0225 USDT |
| 2024-09-26 |
0.0175 USDT |
33,247,182.1157 |
0.0170 USDT |
0.0162 USDT |
0.0194 USDT |
0.0184 USDT |
| 2024-09-25 |
0.0155 USDT |
27,994,932.3053 |
0.0150 USDT |
0.0148 USDT |
0.0174 USDT |
0.0157 USDT |
| 2024-09-24 |
0.0150 USDT |
43,018,698.1008 |
0.0159 USDT |
0.0142 USDT |
0.0163 USDT |
0.0150 USDT |
| 2024-09-23 |
0.0153 USDT |
66,634,388.2138 |
0.0156 USDT |
0.0140 USDT |
0.0167 USDT |
0.0155 USDT |
| 2024-09-22 |
0.0154 USDT |
132,285,249.1083 |
0.0165 USDT |
0.0143 USDT |
0.0169 USDT |
0.0158 USDT |
| 2024-09-21 |
0.0165 USDT |
23,918,627.5404 |
0.0170 USDT |
0.0152 USDT |
0.0179 USDT |
0.0162 USDT |
| 2024-09-20 |
0.0171 USDT |
37,289,427.0032 |
0.0170 USDT |
0.0157 USDT |
0.0182 USDT |
0.0171 USDT |
| 2024-09-19 |
0.0173 USDT |
30,896,167.3210 |
0.0185 USDT |
0.0158 USDT |
0.0196 USDT |
0.0171 USDT |
| 2024-09-18 |
0.0176 USDT |
13,830,158.4632 |
0.0184 USDT |
0.0160 USDT |
0.0202 USDT |
0.0185 USDT |
| 2024-09-17 |
0.0193 USDT |
16,371,477.3353 |
0.0165 USDT |
0.0161 USDT |
0.0221 USDT |
0.0183 USDT |