Identifier on Kucoin: CSIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-16 |
0.0169 USDT |
6,960,146.6646 |
0.0176 USDT |
0.0161 USDT |
0.0177 USDT |
0.0163 USDT |
| 2024-09-15 |
0.0183 USDT |
20,875,485.2211 |
0.0178 USDT |
0.0175 USDT |
0.0197 USDT |
0.0181 USDT |
| 2024-09-14 |
0.0155 USDT |
17,056,733.5540 |
0.0149 USDT |
0.0139 USDT |
0.0183 USDT |
0.0168 USDT |
| 2024-09-13 |
0.0146 USDT |
15,007,656.5461 |
0.0151 USDT |
0.0141 USDT |
0.0154 USDT |
0.0147 USDT |
| 2024-09-12 |
0.0152 USDT |
11,722,063.6894 |
0.0154 USDT |
0.0144 USDT |
0.0161 USDT |
0.0152 USDT |
| 2024-09-11 |
0.0154 USDT |
15,446,192.4299 |
0.0165 USDT |
0.0143 USDT |
0.0167 USDT |
0.0150 USDT |
| 2024-09-10 |
0.0164 USDT |
11,226,244.7737 |
0.0166 USDT |
0.0159 USDT |
0.0173 USDT |
0.0167 USDT |
| 2024-09-09 |
0.0167 USDT |
8,796,819.9105 |
0.0171 USDT |
0.0154 USDT |
0.0177 USDT |
0.0167 USDT |
| 2024-09-08 |
0.0164 USDT |
9,514,492.1226 |
0.0164 USDT |
0.0156 USDT |
0.0176 USDT |
0.0171 USDT |
| 2024-09-07 |
0.0163 USDT |
4,464,696.9032 |
0.0163 USDT |
0.0157 USDT |
0.0176 USDT |
0.0162 USDT |
| 2024-09-06 |
0.0160 USDT |
8,717,439.5530 |
0.0168 USDT |
0.0152 USDT |
0.0170 USDT |
0.0162 USDT |
| 2024-09-05 |
0.0172 USDT |
5,659,686.4306 |
0.0169 USDT |
0.0162 USDT |
0.0184 USDT |
0.0165 USDT |
| 2024-09-04 |
0.0169 USDT |
8,615,616.4668 |
0.0180 USDT |
0.0160 USDT |
0.0182 USDT |
0.0168 USDT |
| 2024-09-03 |
0.0181 USDT |
6,437,069.3882 |
0.0192 USDT |
0.0168 USDT |
0.0200 USDT |
0.0172 USDT |
| 2024-09-02 |
0.0189 USDT |
7,663,183.7705 |
0.0197 USDT |
0.0173 USDT |
0.0198 USDT |
0.0189 USDT |
| 2024-09-01 |
0.0202 USDT |
7,493,870.7288 |
0.0214 USDT |
0.0194 USDT |
0.0216 USDT |
0.0203 USDT |
| 2024-08-31 |
0.0214 USDT |
2,407,330.9645 |
0.0213 USDT |
0.0209 USDT |
0.0220 USDT |
0.0212 USDT |
| 2024-08-30 |
0.0207 USDT |
5,522,339.2540 |
0.0219 USDT |
0.0193 USDT |
0.0222 USDT |
0.0214 USDT |
| 2024-08-29 |
0.0223 USDT |
3,396,175.0218 |
0.0217 USDT |
0.0217 USDT |
0.0228 USDT |
0.0221 USDT |
| 2024-08-28 |
0.0217 USDT |
3,843,209.1989 |
0.0216 USDT |
0.0209 USDT |
0.0227 USDT |
0.0215 USDT |
| 2024-08-27 |
0.0231 USDT |
4,888,749.3345 |
0.0243 USDT |
0.0215 USDT |
0.0244 USDT |
0.0216 USDT |
| 2024-08-26 |
0.0252 USDT |
3,320,501.6055 |
0.0265 USDT |
0.0239 USDT |
0.0266 USDT |
0.0241 USDT |
| 2024-08-25 |
0.0254 USDT |
2,572,310.2029 |
0.0263 USDT |
0.0246 USDT |
0.0265 USDT |
0.0254 USDT |
| 2024-08-24 |
0.0258 USDT |
6,806,593.6418 |
0.0269 USDT |
0.0238 USDT |
0.0272 USDT |
0.0267 USDT |
| 2024-08-23 |
0.0277 USDT |
3,615,109.3423 |
0.0259 USDT |
0.0257 USDT |
0.0293 USDT |
0.0290 USDT |
| 2024-08-22 |
0.0253 USDT |
3,275,348.0103 |
0.0244 USDT |
0.0239 USDT |
0.0266 USDT |
0.0259 USDT |
| 2024-08-21 |
0.0239 USDT |
3,107,121.5247 |
0.0237 USDT |
0.0229 USDT |
0.0251 USDT |
0.0244 USDT |
| 2024-08-20 |
0.0236 USDT |
10,099,347.2541 |
0.0205 USDT |
0.0204 USDT |
0.0268 USDT |
0.0238 USDT |
| 2024-08-19 |
0.0200 USDT |
2,960,570.0846 |
0.0200 USDT |
0.0194 USDT |
0.0205 USDT |
0.0204 USDT |
| 2024-08-18 |
0.0206 USDT |
3,512,205.9315 |
0.0205 USDT |
0.0201 USDT |
0.0212 USDT |
0.0207 USDT |
| 2024-08-17 |
0.0201 USDT |
3,334,028.3282 |
0.0199 USDT |
0.0195 USDT |
0.0206 USDT |
0.0206 USDT |
| 2024-08-16 |
0.0199 USDT |
2,595,652.3957 |
0.0199 USDT |
0.0192 USDT |
0.0203 USDT |
0.0198 USDT |